Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | CNY | 3.67 | 3.69 | 3.58 | 3.62 | 3.62 | -0.01 (-0.28%) | 13,739,262 |
6 Apr 2021 | CNY | 3.54 | 3.64 | 3.53 | 3.63 | 3.63 | +0.09 (+2.54%) | 11,910,274 |
2 Apr 2021 | CNY | 3.52 | 3.55 | 3.47 | 3.54 | 3.54 | +0.02 (+0.57%) | 7,705,454 |
1 Apr 2021 | CNY | 3.46 | 3.54 | 3.44 | 3.52 | 3.52 | +0.05 (+1.44%) | 11,288,950 |
31 Mar 2021 | CNY | 3.42 | 3.56 | 3.4 | 3.47 | 3.47 | +0.09 (+2.66%) | 14,528,701 |
30 Mar 2021 | CNY | 3.37 | 3.38 | 3.33 | 3.38 | 3.38 | 0.0 (0.0%) | 6,325,247 |
29 Mar 2021 | CNY | 3.4 | 3.4 | 3.36 | 3.38 | 3.38 | -0.03 (-0.88%) | 5,945,300 |
26 Mar 2021 | CNY | 3.41 | 3.42 | 3.36 | 3.41 | 3.41 | 0.0 (0.0%) | 5,997,353 |
25 Mar 2021 | CNY | 3.44 | 3.46 | 3.39 | 3.41 | 3.41 | -0.02 (-0.58%) | 6,920,343 |
24 Mar 2021 | CNY | 3.49 | 3.49 | 3.42 | 3.43 | 3.43 | -0.06 (-1.72%) | 8,735,474 |
23 Mar 2021 | CNY | 3.55 | 3.56 | 3.47 | 3.49 | 3.49 | -0.04 (-1.13%) | 7,993,398 |
22 Mar 2021 | CNY | 3.5 | 3.55 | 3.46 | 3.53 | 3.53 | +0.06 (+1.73%) | 9,495,303 |
19 Mar 2021 | CNY | 3.49 | 3.53 | 3.47 | 3.47 | 3.47 | -0.06 (-1.70%) | 9,500,499 |
18 Mar 2021 | CNY | 3.59 | 3.6 | 3.5 | 3.53 | 3.53 | -0.06 (-1.67%) | 9,104,400 |
17 Mar 2021 | CNY | 3.66 | 3.67 | 3.56 | 3.59 | 3.59 | -0.03 (-0.83%) | 10,697,205 |
16 Mar 2021 | CNY | 3.48 | 3.64 | 3.48 | 3.62 | 3.62 | +0.13 (+3.72%) | 14,827,252 |
15 Mar 2021 | CNY | 3.49 | 3.52 | 3.46 | 3.49 | 3.49 | +0.02 (+0.58%) | 8,719,041 |
12 Mar 2021 | CNY | 3.46 | 3.49 | 3.4 | 3.47 | 3.47 | +0.03 (+0.87%) | 8,451,800 |
11 Mar 2021 | CNY | 3.35 | 3.44 | 3.35 | 3.44 | 3.44 | +0.1 (+2.99%) | 8,458,343 |
10 Mar 2021 | CNY | 3.41 | 3.44 | 3.34 | 3.34 | 3.34 | -0.06 (-1.76%) | 8,020,413 |
9 Mar 2021 | CNY | 3.46 | 3.51 | 3.3 | 3.4 | 3.4 | -0.06 (-1.73%) | 12,780,510 |
8 Mar 2021 | CNY | 3.49 | 3.6 | 3.46 | 3.46 | 3.46 | -0.02 (-0.57%) | 11,042,101 |
5 Mar 2021 | CNY | 3.51 | 3.52 | 3.46 | 3.48 | 3.48 | -0.04 (-1.14%) | 9,383,469 |
4 Mar 2021 | CNY | 3.52 | 3.56 | 3.5 | 3.52 | 3.52 | -0.01 (-0.28%) | 10,902,949 |
3 Mar 2021 | CNY | 3.51 | 3.55 | 3.47 | 3.53 | 3.53 | +0.02 (+0.57%) | 9,950,402 |
2 Mar 2021 | CNY | 3.52 | 3.56 | 3.47 | 3.51 | 3.51 | +0.01 (+0.29%) | 10,508,283 |
1 Mar 2021 | CNY | 3.46 | 3.55 | 3.45 | 3.5 | 3.5 | +0.03 (+0.86%) | 10,022,141 |
26 Feb 2021 | CNY | 3.52 | 3.55 | 3.44 | 3.47 | 3.47 | -0.12 (-3.34%) | 14,160,019 |
25 Feb 2021 | CNY | 3.46 | 3.68 | 3.45 | 3.59 | 3.59 | +0.13 (+3.76%) | 25,981,774 |
24 Feb 2021 | CNY | 3.43 | 3.52 | 3.43 | 3.46 | 3.46 | +0.02 (+0.58%) | 10,670,104 |