Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2021 | CNY | 4.95 | 4.96 | 4.86 | 4.92 | 4.92 | +0.02 (+0.41%) | 6,023,065 |
13 Apr 2021 | CNY | 4.91 | 4.96 | 4.85 | 4.9 | 4.9 | -0.04 (-0.81%) | 6,768,100 |
12 Apr 2021 | CNY | 4.9 | 5.04 | 4.88 | 4.94 | 4.94 | +0.03 (+0.61%) | 12,559,210 |
9 Apr 2021 | CNY | 4.85 | 4.95 | 4.83 | 4.91 | 4.91 | +0.16 (+3.37%) | 15,129,461 |
8 Apr 2021 | CNY | 4.82 | 4.82 | 4.72 | 4.75 | 4.75 | -0.07 (-1.45%) | 4,497,900 |
7 Apr 2021 | CNY | 4.82 | 4.85 | 4.77 | 4.82 | 4.82 | +0.03 (+0.63%) | 6,196,120 |
6 Apr 2021 | CNY | 4.77 | 4.8 | 4.76 | 4.79 | 4.79 | +0.02 (+0.42%) | 3,008,960 |
2 Apr 2021 | CNY | 4.79 | 4.81 | 4.74 | 4.77 | 4.77 | -0.03 (-0.63%) | 3,688,300 |
1 Apr 2021 | CNY | 4.72 | 4.82 | 4.72 | 4.8 | 4.8 | +0.11 (+2.35%) | 7,615,745 |
31 Mar 2021 | CNY | 4.63 | 4.69 | 4.6 | 4.69 | 4.69 | +0.05 (+1.08%) | 3,129,964 |
30 Mar 2021 | CNY | 4.71 | 4.71 | 4.61 | 4.64 | 4.64 | -0.08 (-1.69%) | 3,502,900 |
29 Mar 2021 | CNY | 4.7 | 4.73 | 4.68 | 4.72 | 4.72 | +0.03 (+0.64%) | 2,865,006 |
26 Mar 2021 | CNY | 4.68 | 4.74 | 4.68 | 4.69 | 4.69 | +0.02 (+0.43%) | 2,838,700 |
25 Mar 2021 | CNY | 4.65 | 4.73 | 4.65 | 4.67 | 4.67 | -0.01 (-0.21%) | 3,212,300 |
24 Mar 2021 | CNY | 4.79 | 4.79 | 4.66 | 4.68 | 4.68 | -0.1 (-2.09%) | 5,309,656 |
23 Mar 2021 | CNY | 4.83 | 4.87 | 4.76 | 4.78 | 4.78 | -0.07 (-1.44%) | 5,116,200 |
22 Mar 2021 | CNY | 4.83 | 4.85 | 4.78 | 4.85 | 4.85 | +0.06 (+1.25%) | 4,873,010 |
19 Mar 2021 | CNY | 4.77 | 4.84 | 4.75 | 4.79 | 4.79 | -0.04 (-0.83%) | 5,506,527 |
18 Mar 2021 | CNY | 4.82 | 4.88 | 4.77 | 4.83 | 4.83 | +0.04 (+0.84%) | 6,318,719 |
17 Mar 2021 | CNY | 4.83 | 4.83 | 4.74 | 4.79 | 4.79 | -0.03 (-0.62%) | 4,026,600 |
16 Mar 2021 | CNY | 4.79 | 4.84 | 4.76 | 4.82 | 4.82 | +0.03 (+0.63%) | 4,932,430 |
15 Mar 2021 | CNY | 4.76 | 4.84 | 4.75 | 4.79 | 4.79 | +0.04 (+0.84%) | 5,724,976 |
12 Mar 2021 | CNY | 4.75 | 4.8 | 4.67 | 4.75 | 4.75 | -0.04 (-0.84%) | 9,060,125 |
11 Mar 2021 | CNY | 4.56 | 4.99 | 4.55 | 4.79 | 4.79 | +0.22 (+4.81%) | 11,405,212 |
10 Mar 2021 | CNY | 4.67 | 4.67 | 4.56 | 4.57 | 4.57 | -0.09 (-1.93%) | 3,638,627 |
9 Mar 2021 | CNY | 4.74 | 4.76 | 4.57 | 4.66 | 4.66 | -0.08 (-1.69%) | 5,810,372 |
8 Mar 2021 | CNY | 4.8 | 4.88 | 4.73 | 4.74 | 4.74 | -0.05 (-1.04%) | 5,482,900 |
5 Mar 2021 | CNY | 4.74 | 4.82 | 4.74 | 4.79 | 4.79 | 0.0 (0.0%) | 5,198,000 |
4 Mar 2021 | CNY | 4.78 | 4.85 | 4.76 | 4.79 | 4.79 | -0.03 (-0.62%) | 6,502,400 |
3 Mar 2021 | CNY | 4.71 | 4.83 | 4.69 | 4.82 | 4.82 | +0.1 (+2.12%) | 7,877,328 |