Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 4.16 | 4.21 | 4.15 | 4.2 | 4.2 | +0.04 (+0.96%) | 2,926,900 |
2 Mar 2021 | CNY | 4.22 | 4.25 | 4.13 | 4.16 | 4.16 | -0.08 (-1.89%) | 3,126,300 |
1 Mar 2021 | CNY | 4.2 | 4.25 | 4.16 | 4.24 | 4.24 | +0.05 (+1.19%) | 3,595,005 |
26 Feb 2021 | CNY | 4.17 | 4.21 | 4.11 | 4.19 | 4.19 | +0.01 (+0.24%) | 2,427,500 |
25 Feb 2021 | CNY | 4.22 | 4.23 | 4.17 | 4.18 | 4.18 | 0.0 (0.0%) | 2,653,310 |
24 Feb 2021 | CNY | 4.15 | 4.24 | 4.15 | 4.18 | 4.18 | +0.01 (+0.24%) | 2,990,018 |
23 Feb 2021 | CNY | 4.24 | 4.25 | 4.15 | 4.17 | 4.17 | -0.07 (-1.65%) | 3,771,201 |
22 Feb 2021 | CNY | 4.23 | 4.33 | 4.21 | 4.24 | 4.24 | +0.01 (+0.24%) | 6,159,019 |
19 Feb 2021 | CNY | 4.13 | 4.23 | 4.12 | 4.23 | 4.23 | +0.07 (+1.68%) | 5,163,750 |
18 Feb 2021 | CNY | 4.12 | 4.19 | 4.1 | 4.16 | 4.16 | +0.04 (+0.97%) | 5,380,447 |
10 Feb 2021 | CNY | 4.02 | 4.12 | 4.01 | 4.12 | 4.12 | +0.1 (+2.49%) | 4,058,800 |
9 Feb 2021 | CNY | 4.03 | 4.06 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 2,326,226 |
8 Feb 2021 | CNY | 4.02 | 4.06 | 3.96 | 4.03 | 4.03 | +0.02 (+0.50%) | 1,870,800 |
5 Feb 2021 | CNY | 4.02 | 4.05 | 3.97 | 4.01 | 4.01 | +0.03 (+0.75%) | 2,171,200 |
4 Feb 2021 | CNY | 4.05 | 4.05 | 3.93 | 3.98 | 3.98 | -0.06 (-1.49%) | 3,387,200 |
3 Feb 2021 | CNY | 4.08 | 4.12 | 4.01 | 4.04 | 4.04 | -0.08 (-1.94%) | 3,594,200 |
2 Feb 2021 | CNY | 4.09 | 4.2 | 4.06 | 4.12 | 4.12 | +0.03 (+0.73%) | 4,517,300 |
1 Feb 2021 | CNY | 4.18 | 4.2 | 4.03 | 4.09 | 4.09 | -0.06 (-1.45%) | 5,806,400 |
29 Jan 2021 | CNY | 4.38 | 4.39 | 3.97 | 4.15 | 4.15 | -0.23 (-5.25%) | 7,497,210 |
28 Jan 2021 | CNY | 4.33 | 4.42 | 4.3 | 4.38 | 4.38 | +0.02 (+0.46%) | 4,375,600 |
27 Jan 2021 | CNY | 4.23 | 4.37 | 4.22 | 4.36 | 4.36 | +0.12 (+2.83%) | 3,599,245 |
26 Jan 2021 | CNY | 4.23 | 4.33 | 4.2 | 4.24 | 4.24 | -0.05 (-1.17%) | 3,489,600 |
25 Jan 2021 | CNY | 4.41 | 4.46 | 4.25 | 4.29 | 4.29 | -0.15 (-3.38%) | 5,198,000 |
22 Jan 2021 | CNY | 4.43 | 4.49 | 4.37 | 4.44 | 4.44 | +0.03 (+0.68%) | 6,073,403 |
21 Jan 2021 | CNY | 4.28 | 4.41 | 4.25 | 4.41 | 4.41 | +0.11 (+2.56%) | 6,805,400 |
20 Jan 2021 | CNY | 4.23 | 4.31 | 4.21 | 4.3 | 4.3 | +0.02 (+0.47%) | 4,045,500 |
19 Jan 2021 | CNY | 4.17 | 4.28 | 4.11 | 4.28 | 4.28 | +0.12 (+2.88%) | 5,950,332 |
18 Jan 2021 | CNY | 4.16 | 4.19 | 4.13 | 4.16 | 4.16 | +0.01 (+0.24%) | 2,484,000 |
15 Jan 2021 | CNY | 4.09 | 4.16 | 4.06 | 4.15 | 4.15 | +0.07 (+1.72%) | 3,182,614 |
14 Jan 2021 | CNY | 4.05 | 4.14 | 4.03 | 4.08 | 4.08 | +0.01 (+0.25%) | 2,247,400 |