Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | CNY | 4.6 | 4.83 | 4.48 | 4.79 | 4.79 | +0.1 (+2.13%) | 50,434,332 |
6 Apr 2021 | CNY | 4.65 | 4.75 | 4.57 | 4.69 | 4.69 | +0.05 (+1.08%) | 37,909,429 |
2 Apr 2021 | CNY | 4.84 | 4.91 | 4.62 | 4.64 | 4.64 | -0.06 (-1.28%) | 42,744,363 |
1 Apr 2021 | CNY | 4.85 | 4.86 | 4.66 | 4.7 | 4.7 | -0.21 (-4.28%) | 44,802,305 |
31 Mar 2021 | CNY | 4.68 | 4.93 | 4.6 | 4.91 | 4.91 | +0.01 (+0.20%) | 58,587,142 |
30 Mar 2021 | CNY | 5.19 | 5.23 | 4.9 | 4.9 | 4.9 | -0.54 (-9.93%) | 72,169,623 |
29 Mar 2021 | CNY | 5.16 | 5.6 | 5.04 | 5.44 | 5.44 | +0.07 (+1.30%) | 107,828,315 |
26 Mar 2021 | CNY | 5.44 | 6.08 | 5.36 | 5.37 | 5.37 | -0.21 (-3.76%) | 151,833,713 |
25 Mar 2021 | CNY | 5.2 | 5.58 | 4.91 | 5.58 | 5.58 | +0.51 (+10.06%) | 108,162,970 |
24 Mar 2021 | CNY | 4.4 | 5.07 | 4.4 | 5.07 | 5.07 | +0.46 (+9.98%) | 88,393,265 |
23 Mar 2021 | CNY | 4.38 | 4.78 | 4.23 | 4.61 | 4.61 | +0.23 (+5.25%) | 71,025,992 |
22 Mar 2021 | CNY | 4.35 | 4.51 | 4.2 | 4.38 | 4.38 | -0.13 (-2.88%) | 59,787,357 |
19 Mar 2021 | CNY | 4.45 | 4.74 | 4.33 | 4.51 | 4.51 | +0.06 (+1.35%) | 69,240,072 |
18 Mar 2021 | CNY | 4.7 | 5 | 4.36 | 4.45 | 4.45 | -0.12 (-2.63%) | 103,748,413 |
17 Mar 2021 | CNY | 4.21 | 4.57 | 4.16 | 4.57 | 4.57 | +0.42 (+10.12%) | 80,624,788 |
16 Mar 2021 | CNY | 3.97 | 4.15 | 3.92 | 4.15 | 4.15 | +0.38 (+10.08%) | 34,332,182 |
15 Mar 2021 | CNY | 3.78 | 3.87 | 3.69 | 3.77 | 3.77 | -0.05 (-1.31%) | 28,894,925 |
12 Mar 2021 | CNY | 4.18 | 4.18 | 3.78 | 3.82 | 3.82 | -0.13 (-3.29%) | 56,196,683 |
11 Mar 2021 | CNY | 3.65 | 3.95 | 3.61 | 3.95 | 3.95 | +0.36 (+10.03%) | 15,905,568 |
10 Mar 2021 | CNY | 3.88 | 3.9 | 3.59 | 3.59 | 3.59 | -0.25 (-6.51%) | 20,583,490 |
9 Mar 2021 | CNY | 3.98 | 3.99 | 3.75 | 3.84 | 3.84 | -0.13 (-3.27%) | 20,291,615 |
8 Mar 2021 | CNY | 4.04 | 4.14 | 3.97 | 3.97 | 3.97 | -0.06 (-1.49%) | 26,834,842 |
5 Mar 2021 | CNY | 3.92 | 4.09 | 3.85 | 4.03 | 4.03 | +0.12 (+3.07%) | 36,047,577 |
4 Mar 2021 | CNY | 3.79 | 3.98 | 3.76 | 3.91 | 3.91 | +0.13 (+3.44%) | 32,320,700 |
3 Mar 2021 | CNY | 3.76 | 3.8 | 3.7 | 3.78 | 3.78 | +0.02 (+0.53%) | 12,604,425 |
2 Mar 2021 | CNY | 3.82 | 3.85 | 3.7 | 3.76 | 3.76 | -0.04 (-1.05%) | 11,932,338 |
1 Mar 2021 | CNY | 3.68 | 3.83 | 3.68 | 3.8 | 3.8 | +0.12 (+3.26%) | 16,603,619 |
26 Feb 2021 | CNY | 3.67 | 3.75 | 3.62 | 3.68 | 3.68 | -0.02 (-0.54%) | 12,908,764 |
25 Feb 2021 | CNY | 3.8 | 3.81 | 3.66 | 3.7 | 3.7 | -0.11 (-2.89%) | 17,017,261 |
24 Feb 2021 | CNY | 3.74 | 3.83 | 3.7 | 3.81 | 3.81 | +0.11 (+2.97%) | 19,253,856 |