Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 3.73 | 3.81 | 3.66 | 3.7 | 3.7 | -0.02 (-0.54%) | 19,957,020 |
22 Feb 2021 | CNY | 3.63 | 3.87 | 3.63 | 3.72 | 3.72 | +0.11 (+3.05%) | 35,593,436 |
19 Feb 2021 | CNY | 3.52 | 3.66 | 3.44 | 3.61 | 3.61 | +0.09 (+2.56%) | 33,411,745 |
18 Feb 2021 | CNY | 3.27 | 3.52 | 3.25 | 3.52 | 3.52 | +0.32 (+10%) | 21,164,797 |
10 Feb 2021 | CNY | 3.23 | 3.31 | 3.19 | 3.2 | 3.2 | -0.03 (-0.93%) | 11,212,994 |
9 Feb 2021 | CNY | 3.16 | 3.25 | 3.13 | 3.23 | 3.23 | +0.07 (+2.22%) | 13,668,328 |
8 Feb 2021 | CNY | 3.16 | 3.21 | 3.11 | 3.16 | 3.16 | 0.0 (0.0%) | 14,017,551 |
5 Feb 2021 | CNY | 3.26 | 3.39 | 3.14 | 3.16 | 3.16 | -0.1 (-3.07%) | 18,227,741 |
4 Feb 2021 | CNY | 3.39 | 3.39 | 3.23 | 3.26 | 3.26 | -0.13 (-3.83%) | 13,657,120 |
3 Feb 2021 | CNY | 3.5 | 3.54 | 3.39 | 3.39 | 3.39 | -0.13 (-3.69%) | 13,392,060 |
2 Feb 2021 | CNY | 3.56 | 3.65 | 3.46 | 3.52 | 3.52 | -0.08 (-2.22%) | 12,264,033 |
1 Feb 2021 | CNY | 3.66 | 3.71 | 3.52 | 3.6 | 3.6 | +0.05 (+1.41%) | 17,198,609 |
29 Jan 2021 | CNY | 3.69 | 3.71 | 3.51 | 3.55 | 3.55 | -0.15 (-4.05%) | 19,340,416 |
28 Jan 2021 | CNY | 3.65 | 3.84 | 3.61 | 3.7 | 3.7 | +0.04 (+1.09%) | 17,536,582 |
27 Jan 2021 | CNY | 3.69 | 3.8 | 3.64 | 3.66 | 3.66 | -0.1 (-2.66%) | 16,697,449 |
26 Jan 2021 | CNY | 3.75 | 3.91 | 3.71 | 3.76 | 3.76 | +0.03 (+0.80%) | 14,791,902 |
25 Jan 2021 | CNY | 3.89 | 3.92 | 3.68 | 3.73 | 3.73 | -0.14 (-3.62%) | 17,873,897 |
22 Jan 2021 | CNY | 3.97 | 3.97 | 3.85 | 3.87 | 3.87 | -0.1 (-2.52%) | 16,176,016 |
21 Jan 2021 | CNY | 4.01 | 4.05 | 3.94 | 3.97 | 3.97 | -0.08 (-1.98%) | 18,885,719 |
20 Jan 2021 | CNY | 3.99 | 4.13 | 3.91 | 4.05 | 4.05 | +0.06 (+1.50%) | 27,182,808 |
19 Jan 2021 | CNY | 4.18 | 4.2 | 3.87 | 3.99 | 3.99 | -0.06 (-1.48%) | 41,996,539 |
18 Jan 2021 | CNY | 3.69 | 4.05 | 3.69 | 4.05 | 4.05 | +0.37 (+10.05%) | 16,729,026 |
15 Jan 2021 | CNY | 3.6 | 3.88 | 3.6 | 3.68 | 3.68 | +0.09 (+2.51%) | 30,009,354 |
14 Jan 2021 | CNY | 3.66 | 3.75 | 3.55 | 3.59 | 3.59 | -0.14 (-3.75%) | 29,268,683 |
13 Jan 2021 | CNY | 3.8 | 3.92 | 3.62 | 3.73 | 3.73 | -0.16 (-4.11%) | 28,835,534 |
12 Jan 2021 | CNY | 3.99 | 4.06 | 3.87 | 3.89 | 3.89 | -0.11 (-2.75%) | 18,519,449 |
11 Jan 2021 | CNY | 4.19 | 4.19 | 3.98 | 4 | 4 | -0.22 (-5.21%) | 20,783,915 |
8 Jan 2021 | CNY | 4.15 | 4.46 | 3.96 | 4.22 | 4.22 | +0.07 (+1.69%) | 25,189,536 |
7 Jan 2021 | CNY | 4.32 | 4.41 | 4.12 | 4.15 | 4.15 | -0.14 (-3.26%) | 19,228,604 |
6 Jan 2021 | CNY | 4.45 | 4.47 | 4.28 | 4.29 | 4.29 | -0.16 (-3.60%) | 17,119,977 |