Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 4.92 | 4.97 | 4.87 | 4.93 | 4.93 | 0.0 (0.0%) | 2,972,613 |
2 Mar 2021 | CNY | 5 | 5 | 4.86 | 4.93 | 4.93 | -0.02 (-0.40%) | 4,324,000 |
1 Mar 2021 | CNY | 4.72 | 4.96 | 4.71 | 4.95 | 4.95 | +0.24 (+5.10%) | 6,561,204 |
26 Feb 2021 | CNY | 4.67 | 4.77 | 4.6 | 4.71 | 4.71 | 0.0 (0.0%) | 2,812,703 |
25 Feb 2021 | CNY | 4.78 | 4.81 | 4.7 | 4.71 | 4.71 | -0.07 (-1.46%) | 2,989,701 |
24 Feb 2021 | CNY | 4.78 | 4.86 | 4.71 | 4.78 | 4.78 | 0.0 (0.0%) | 4,333,294 |
23 Feb 2021 | CNY | 4.75 | 4.85 | 4.67 | 4.78 | 4.78 | +0.05 (+1.06%) | 5,301,359 |
22 Feb 2021 | CNY | 4.72 | 4.86 | 4.69 | 4.73 | 4.73 | +0.05 (+1.07%) | 7,123,690 |
19 Feb 2021 | CNY | 4.56 | 4.7 | 4.51 | 4.68 | 4.68 | +0.13 (+2.86%) | 4,467,364 |
18 Feb 2021 | CNY | 4.5 | 4.6 | 4.5 | 4.55 | 4.55 | +0.11 (+2.48%) | 3,758,503 |
10 Feb 2021 | CNY | 4.42 | 4.46 | 4.39 | 4.44 | 4.44 | +0.02 (+0.45%) | 2,069,985 |
9 Feb 2021 | CNY | 4.39 | 4.45 | 4.35 | 4.42 | 4.42 | +0.02 (+0.45%) | 2,110,600 |
8 Feb 2021 | CNY | 4.29 | 4.42 | 4.25 | 4.4 | 4.4 | +0.11 (+2.56%) | 3,482,644 |
5 Feb 2021 | CNY | 4.23 | 4.3 | 4.22 | 4.29 | 4.29 | +0.06 (+1.42%) | 1,999,680 |
4 Feb 2021 | CNY | 4.31 | 4.34 | 4.2 | 4.23 | 4.23 | -0.1 (-2.31%) | 1,899,521 |
3 Feb 2021 | CNY | 4.34 | 4.38 | 4.26 | 4.33 | 4.33 | +0.01 (+0.23%) | 2,137,630 |
2 Feb 2021 | CNY | 4.32 | 4.38 | 4.25 | 4.32 | 4.32 | 0.0 (0.0%) | 2,039,400 |
1 Feb 2021 | CNY | 4.34 | 4.41 | 4.28 | 4.32 | 4.32 | -0.02 (-0.46%) | 4,136,622 |
29 Jan 2021 | CNY | 4.25 | 4.4 | 4.23 | 4.34 | 4.34 | +0.07 (+1.64%) | 4,435,630 |
28 Jan 2021 | CNY | 4.25 | 4.31 | 4.24 | 4.27 | 4.27 | +0.01 (+0.23%) | 2,177,500 |
27 Jan 2021 | CNY | 4.24 | 4.33 | 4.22 | 4.26 | 4.26 | +0.01 (+0.24%) | 2,238,195 |
26 Jan 2021 | CNY | 4.23 | 4.27 | 4.2 | 4.25 | 4.25 | +0.03 (+0.71%) | 1,392,600 |
25 Jan 2021 | CNY | 4.22 | 4.27 | 4.22 | 4.22 | 4.22 | -0.03 (-0.71%) | 1,562,185 |
22 Jan 2021 | CNY | 4.3 | 4.32 | 4.24 | 4.25 | 4.25 | -0.05 (-1.16%) | 1,727,800 |
21 Jan 2021 | CNY | 4.33 | 4.34 | 4.28 | 4.3 | 4.3 | -0.03 (-0.69%) | 1,801,221 |
20 Jan 2021 | CNY | 4.35 | 4.38 | 4.32 | 4.33 | 4.33 | -0.03 (-0.69%) | 1,534,330 |
19 Jan 2021 | CNY | 4.33 | 4.41 | 4.3 | 4.36 | 4.36 | +0.03 (+0.69%) | 3,068,811 |
18 Jan 2021 | CNY | 4.29 | 4.36 | 4.29 | 4.33 | 4.33 | +0.01 (+0.23%) | 2,536,610 |
15 Jan 2021 | CNY | 4.23 | 4.32 | 4.23 | 4.32 | 4.32 | +0.07 (+1.65%) | 1,656,150 |
14 Jan 2021 | CNY | 4.23 | 4.29 | 4.19 | 4.25 | 4.25 | +0.02 (+0.47%) | 1,734,900 |