Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2021 | CNY | 3.75 | 3.9 | 3.66 | 3.79 | 3.79 | +0.18 (+4.99%) | 56,259,710 |
25 Feb 2021 | CNY | 3.65 | 3.76 | 3.61 | 3.61 | 3.61 | -0.13 (-3.48%) | 41,165,875 |
24 Feb 2021 | CNY | 3.5 | 3.83 | 3.5 | 3.74 | 3.74 | +0.15 (+4.18%) | 59,433,582 |
23 Feb 2021 | CNY | 4 | 4.15 | 3.55 | 3.59 | 3.59 | -0.25 (-6.51%) | 94,734,859 |
22 Feb 2021 | CNY | 3.64 | 3.84 | 3.64 | 3.84 | 3.84 | +0.35 (+10.03%) | 26,768,192 |
19 Feb 2021 | CNY | 3.22 | 3.49 | 3.16 | 3.49 | 3.49 | +0.32 (+10.09%) | 39,642,612 |
18 Feb 2021 | CNY | 3 | 3.22 | 3 | 3.17 | 3.17 | +0.21 (+7.09%) | 31,077,999 |
10 Feb 2021 | CNY | 2.99 | 3.06 | 2.95 | 2.96 | 2.96 | -0.03 (-1.00%) | 20,894,524 |
9 Feb 2021 | CNY | 2.95 | 3.03 | 2.91 | 2.99 | 2.99 | +0.05 (+1.70%) | 23,234,596 |
8 Feb 2021 | CNY | 3.04 | 3.04 | 2.88 | 2.94 | 2.94 | -0.01 (-0.34%) | 20,991,888 |
5 Feb 2021 | CNY | 3.03 | 3.12 | 2.94 | 2.95 | 2.95 | -0.04 (-1.34%) | 28,201,051 |
4 Feb 2021 | CNY | 3.11 | 3.16 | 2.94 | 2.99 | 2.99 | -0.14 (-4.47%) | 35,766,908 |
3 Feb 2021 | CNY | 3.32 | 3.36 | 3.13 | 3.13 | 3.13 | -0.19 (-5.72%) | 40,380,985 |
2 Feb 2021 | CNY | 3.48 | 3.59 | 3.29 | 3.32 | 3.32 | -0.1 (-2.92%) | 39,886,050 |
1 Feb 2021 | CNY | 3.28 | 3.47 | 3.28 | 3.42 | 3.42 | -0.22 (-6.04%) | 47,651,944 |
29 Jan 2021 | CNY | 3.69 | 3.79 | 3.62 | 3.64 | 3.64 | -0.12 (-3.19%) | 31,768,632 |
28 Jan 2021 | CNY | 3.71 | 3.91 | 3.68 | 3.76 | 3.76 | -0.04 (-1.05%) | 43,316,957 |
27 Jan 2021 | CNY | 3.6 | 3.94 | 3.53 | 3.8 | 3.8 | +0.22 (+6.15%) | 58,425,323 |
26 Jan 2021 | CNY | 3.7 | 3.85 | 3.54 | 3.58 | 3.58 | -0.12 (-3.24%) | 31,080,374 |
25 Jan 2021 | CNY | 3.85 | 3.87 | 3.68 | 3.7 | 3.7 | -0.17 (-4.39%) | 21,934,851 |
22 Jan 2021 | CNY | 3.98 | 4.02 | 3.86 | 3.87 | 3.87 | -0.14 (-3.49%) | 20,417,746 |
21 Jan 2021 | CNY | 3.9 | 4.08 | 3.85 | 4.01 | 4.01 | +0.11 (+2.82%) | 23,874,371 |
20 Jan 2021 | CNY | 3.92 | 3.96 | 3.85 | 3.9 | 3.9 | -0.05 (-1.27%) | 16,731,775 |
19 Jan 2021 | CNY | 3.87 | 4.01 | 3.82 | 3.95 | 3.95 | +0.1 (+2.60%) | 26,106,100 |
18 Jan 2021 | CNY | 3.81 | 3.94 | 3.8 | 3.85 | 3.85 | 0.0 (0.0%) | 22,627,205 |
15 Jan 2021 | CNY | 3.73 | 3.85 | 3.69 | 3.85 | 3.85 | +0.11 (+2.94%) | 24,725,841 |
14 Jan 2021 | CNY | 3.62 | 3.74 | 3.59 | 3.74 | 3.74 | +0.12 (+3.31%) | 29,455,080 |
13 Jan 2021 | CNY | 3.7 | 3.72 | 3.51 | 3.62 | 3.62 | -0.08 (-2.16%) | 31,232,685 |
12 Jan 2021 | CNY | 3.74 | 3.83 | 3.66 | 3.7 | 3.7 | -0.04 (-1.07%) | 23,727,104 |
11 Jan 2021 | CNY | 3.82 | 3.93 | 3.72 | 3.74 | 3.74 | -0.11 (-2.86%) | 32,492,706 |