Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | CNY | 4.49 | 4.53 | 4.47 | 4.53 | 4.53 | +0.05 (+1.12%) | 7,297,400 |
6 Apr 2021 | CNY | 4.46 | 4.52 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 7,701,301 |
2 Apr 2021 | CNY | 4.49 | 4.5 | 4.43 | 4.48 | 4.48 | -0.03 (-0.67%) | 8,831,900 |
1 Apr 2021 | CNY | 4.54 | 4.56 | 4.45 | 4.51 | 4.51 | -0.05 (-1.10%) | 9,909,900 |
31 Mar 2021 | CNY | 4.54 | 4.59 | 4.5 | 4.56 | 4.56 | +0.01 (+0.22%) | 7,429,900 |
30 Mar 2021 | CNY | 4.58 | 4.6 | 4.49 | 4.55 | 4.55 | -0.04 (-0.87%) | 10,206,500 |
29 Mar 2021 | CNY | 4.57 | 4.65 | 4.55 | 4.59 | 4.59 | -0.01 (-0.22%) | 13,039,828 |
26 Mar 2021 | CNY | 4.42 | 4.63 | 4.4 | 4.6 | 4.6 | +0.2 (+4.55%) | 22,198,657 |
25 Mar 2021 | CNY | 4.52 | 4.54 | 4.38 | 4.4 | 4.4 | -0.13 (-2.87%) | 13,149,728 |
24 Mar 2021 | CNY | 4.46 | 4.62 | 4.46 | 4.53 | 4.53 | +0.07 (+1.57%) | 13,242,900 |
23 Mar 2021 | CNY | 4.56 | 4.56 | 4.44 | 4.46 | 4.46 | -0.09 (-1.98%) | 8,823,500 |
22 Mar 2021 | CNY | 4.49 | 4.57 | 4.48 | 4.55 | 4.55 | +0.07 (+1.56%) | 9,401,224 |
19 Mar 2021 | CNY | 4.44 | 4.54 | 4.4 | 4.48 | 4.48 | +0.01 (+0.22%) | 11,848,500 |
18 Mar 2021 | CNY | 4.46 | 4.55 | 4.45 | 4.47 | 4.47 | +0.01 (+0.22%) | 10,363,586 |
17 Mar 2021 | CNY | 4.49 | 4.5 | 4.44 | 4.46 | 4.46 | -0.02 (-0.45%) | 7,028,500 |
16 Mar 2021 | CNY | 4.49 | 4.53 | 4.45 | 4.48 | 4.48 | -0.01 (-0.22%) | 8,718,035 |
15 Mar 2021 | CNY | 4.36 | 4.49 | 4.34 | 4.49 | 4.49 | +0.12 (+2.75%) | 10,085,231 |
12 Mar 2021 | CNY | 4.39 | 4.4 | 4.34 | 4.37 | 4.37 | -0.03 (-0.68%) | 6,109,876 |
11 Mar 2021 | CNY | 4.31 | 4.4 | 4.28 | 4.4 | 4.4 | +0.08 (+1.85%) | 7,458,881 |
10 Mar 2021 | CNY | 4.43 | 4.45 | 4.3 | 4.32 | 4.32 | -0.1 (-2.26%) | 8,714,344 |
9 Mar 2021 | CNY | 4.37 | 4.51 | 4.27 | 4.42 | 4.42 | +0.05 (+1.14%) | 15,413,686 |
8 Mar 2021 | CNY | 4.46 | 4.5 | 4.36 | 4.37 | 4.37 | -0.09 (-2.02%) | 10,812,155 |
5 Mar 2021 | CNY | 4.43 | 4.51 | 4.42 | 4.46 | 4.46 | +0.02 (+0.45%) | 7,763,361 |
4 Mar 2021 | CNY | 4.47 | 4.54 | 4.43 | 4.44 | 4.44 | -0.05 (-1.11%) | 9,067,607 |
3 Mar 2021 | CNY | 4.42 | 4.51 | 4.4 | 4.49 | 4.49 | +0.06 (+1.35%) | 8,025,837 |
2 Mar 2021 | CNY | 4.46 | 4.5 | 4.39 | 4.43 | 4.43 | -0.04 (-0.89%) | 10,061,465 |
1 Mar 2021 | CNY | 4.37 | 4.48 | 4.35 | 4.47 | 4.47 | +0.11 (+2.52%) | 10,991,364 |
26 Feb 2021 | CNY | 4.26 | 4.39 | 4.24 | 4.36 | 4.36 | +0.06 (+1.40%) | 8,642,353 |
25 Feb 2021 | CNY | 4.4 | 4.41 | 4.29 | 4.3 | 4.3 | -0.05 (-1.15%) | 7,198,100 |
24 Feb 2021 | CNY | 4.38 | 4.4 | 4.3 | 4.35 | 4.35 | -0.01 (-0.23%) | 8,539,854 |