Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 4.34 | 4.38 | 4.26 | 4.33 | 4.33 | -0.14 (-3.13%) | 185,281,225 |
14 Apr 2021 | CNY | 4.18 | 4.57 | 4.17 | 4.47 | 4.47 | +0.32 (+7.71%) | 258,502,015 |
13 Apr 2021 | CNY | 4.28 | 4.29 | 4.11 | 4.15 | 4.15 | -0.2 (-4.60%) | 83,449,729 |
12 Apr 2021 | CNY | 4.18 | 4.41 | 4.16 | 4.35 | 4.35 | +0.14 (+3.33%) | 123,136,846 |
9 Apr 2021 | CNY | 4.19 | 4.21 | 4.1 | 4.21 | 4.21 | +0.06 (+1.45%) | 66,126,383 |
8 Apr 2021 | CNY | 4.11 | 4.26 | 4.09 | 4.15 | 4.15 | +0.02 (+0.48%) | 105,846,275 |
7 Apr 2021 | CNY | 4 | 4.15 | 3.97 | 4.13 | 4.13 | +0.12 (+2.99%) | 71,130,432 |
6 Apr 2021 | CNY | 4.03 | 4.07 | 4.01 | 4.01 | 4.01 | +0.01 (+0.25%) | 24,167,771 |
2 Apr 2021 | CNY | 4.06 | 4.06 | 3.99 | 4 | 4 | -0.06 (-1.48%) | 31,895,803 |
1 Apr 2021 | CNY | 4.03 | 4.1 | 3.96 | 4.06 | 4.06 | +0.04 (+1.00%) | 52,976,373 |
31 Mar 2021 | CNY | 3.97 | 4.04 | 3.95 | 4.02 | 4.02 | +0.06 (+1.52%) | 39,746,829 |
30 Mar 2021 | CNY | 3.95 | 3.98 | 3.92 | 3.96 | 3.96 | -0.01 (-0.25%) | 27,522,000 |
29 Mar 2021 | CNY | 3.94 | 4 | 3.9 | 3.97 | 3.97 | +0.05 (+1.28%) | 44,027,831 |
26 Mar 2021 | CNY | 3.91 | 3.94 | 3.89 | 3.92 | 3.92 | +0.01 (+0.26%) | 31,924,370 |
25 Mar 2021 | CNY | 3.91 | 3.94 | 3.88 | 3.91 | 3.91 | 0.0 (0.0%) | 28,025,065 |
24 Mar 2021 | CNY | 3.95 | 3.98 | 3.89 | 3.91 | 3.91 | -0.05 (-1.26%) | 42,141,660 |
23 Mar 2021 | CNY | 4.09 | 4.1 | 3.95 | 3.96 | 3.96 | -0.12 (-2.94%) | 58,302,340 |
22 Mar 2021 | CNY | 4.08 | 4.17 | 4.07 | 4.08 | 4.08 | 0.0 (0.0%) | 50,637,478 |
19 Mar 2021 | CNY | 4.03 | 4.11 | 3.99 | 4.08 | 4.08 | +0.02 (+0.49%) | 46,602,163 |
18 Mar 2021 | CNY | 4.08 | 4.13 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 47,080,923 |
17 Mar 2021 | CNY | 4.15 | 4.16 | 4.06 | 4.08 | 4.08 | -0.1 (-2.39%) | 56,916,342 |
16 Mar 2021 | CNY | 4.15 | 4.19 | 4.07 | 4.18 | 4.18 | -0.01 (-0.24%) | 73,841,836 |
15 Mar 2021 | CNY | 4.15 | 4.3 | 4.11 | 4.19 | 4.19 | +0.06 (+1.45%) | 104,365,413 |
12 Mar 2021 | CNY | 4.16 | 4.28 | 4.09 | 4.13 | 4.13 | -0.04 (-0.96%) | 113,238,723 |
11 Mar 2021 | CNY | 4.05 | 4.24 | 4 | 4.17 | 4.17 | +0.05 (+1.21%) | 132,876,380 |
10 Mar 2021 | CNY | 4.27 | 4.27 | 4.05 | 4.12 | 4.12 | -0.16 (-3.74%) | 201,248,154 |
9 Mar 2021 | CNY | 3.87 | 4.28 | 3.82 | 4.28 | 4.28 | +0.39 (+10.03%) | 146,533,877 |
8 Mar 2021 | CNY | 3.86 | 3.97 | 3.86 | 3.89 | 3.89 | +0.04 (+1.04%) | 58,858,098 |
5 Mar 2021 | CNY | 3.88 | 3.9 | 3.8 | 3.85 | 3.85 | -0.03 (-0.77%) | 44,567,875 |
4 Mar 2021 | CNY | 3.87 | 3.95 | 3.85 | 3.88 | 3.88 | 0.0 (0.0%) | 74,443,980 |