Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 4.59 | 4.69 | 4.39 | 4.52 | 4.52 | -0.11 (-2.38%) | 19,436,738 |
14 Apr 2021 | CNY | 4.53 | 4.75 | 4.47 | 4.63 | 4.63 | -0.15 (-3.14%) | 17,470,338 |
13 Apr 2021 | CNY | 4.69 | 4.99 | 4.64 | 4.78 | 4.78 | +0.14 (+3.02%) | 32,591,693 |
12 Apr 2021 | CNY | 4.35 | 4.64 | 4.21 | 4.64 | 4.64 | +0.42 (+9.95%) | 9,643,937 |
9 Apr 2021 | CNY | 4.15 | 4.22 | 4.15 | 4.22 | 4.22 | +0.05 (+1.20%) | 3,265,800 |
8 Apr 2021 | CNY | 4.19 | 4.21 | 4.16 | 4.17 | 4.17 | -0.05 (-1.18%) | 2,525,301 |
7 Apr 2021 | CNY | 4.18 | 4.23 | 4.16 | 4.22 | 4.22 | +0.04 (+0.96%) | 2,032,510 |
6 Apr 2021 | CNY | 4.15 | 4.19 | 4.13 | 4.18 | 4.18 | +0.03 (+0.72%) | 1,897,200 |
2 Apr 2021 | CNY | 4.14 | 4.16 | 4.11 | 4.15 | 4.15 | +0.02 (+0.48%) | 2,020,100 |
1 Apr 2021 | CNY | 4.14 | 4.14 | 4.11 | 4.13 | 4.13 | -0.01 (-0.24%) | 1,850,300 |
31 Mar 2021 | CNY | 4.1 | 4.14 | 4.08 | 4.14 | 4.14 | +0.02 (+0.49%) | 2,406,803 |
30 Mar 2021 | CNY | 4.2 | 4.22 | 4.1 | 4.12 | 4.12 | -0.11 (-2.60%) | 3,817,010 |
29 Mar 2021 | CNY | 4.3 | 4.3 | 4.22 | 4.23 | 4.23 | -0.06 (-1.40%) | 2,645,900 |
26 Mar 2021 | CNY | 4.29 | 4.29 | 4.24 | 4.29 | 4.29 | 0.0 (0.0%) | 2,496,300 |
25 Mar 2021 | CNY | 4.26 | 4.3 | 4.25 | 4.29 | 4.29 | +0.04 (+0.94%) | 2,638,800 |
24 Mar 2021 | CNY | 4.29 | 4.3 | 4.24 | 4.25 | 4.25 | -0.04 (-0.93%) | 2,193,600 |
23 Mar 2021 | CNY | 4.35 | 4.35 | 4.24 | 4.29 | 4.29 | -0.03 (-0.69%) | 3,077,800 |
22 Mar 2021 | CNY | 4.25 | 4.33 | 4.24 | 4.32 | 4.32 | +0.08 (+1.89%) | 2,651,100 |
19 Mar 2021 | CNY | 4.25 | 4.29 | 4.23 | 4.24 | 4.24 | -0.03 (-0.70%) | 2,133,059 |
18 Mar 2021 | CNY | 4.32 | 4.34 | 4.25 | 4.27 | 4.27 | -0.05 (-1.16%) | 3,243,710 |
17 Mar 2021 | CNY | 4.23 | 4.39 | 4.23 | 4.32 | 4.32 | +0.08 (+1.89%) | 5,819,500 |
16 Mar 2021 | CNY | 4.21 | 4.24 | 4.19 | 4.24 | 4.24 | +0.03 (+0.71%) | 3,480,500 |
15 Mar 2021 | CNY | 4.16 | 4.22 | 4.13 | 4.21 | 4.21 | +0.04 (+0.96%) | 3,190,200 |
12 Mar 2021 | CNY | 4.13 | 4.17 | 4.11 | 4.17 | 4.17 | +0.01 (+0.24%) | 1,977,800 |
11 Mar 2021 | CNY | 4.12 | 4.16 | 4.09 | 4.16 | 4.16 | +0.03 (+0.73%) | 2,139,800 |
10 Mar 2021 | CNY | 4.19 | 4.19 | 4.11 | 4.13 | 4.13 | -0.04 (-0.96%) | 2,830,300 |
9 Mar 2021 | CNY | 4.23 | 4.26 | 4.05 | 4.17 | 4.17 | -0.07 (-1.65%) | 3,549,150 |
8 Mar 2021 | CNY | 4.3 | 4.34 | 4.23 | 4.24 | 4.24 | -0.05 (-1.17%) | 3,770,200 |
5 Mar 2021 | CNY | 4.21 | 4.32 | 4.21 | 4.29 | 4.29 | +0.07 (+1.66%) | 4,607,415 |
4 Mar 2021 | CNY | 4.18 | 4.3 | 4.17 | 4.22 | 4.22 | +0.02 (+0.48%) | 4,880,200 |