Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2021 | CNY | 3.93 | 3.97 | 3.9 | 3.94 | 3.94 | +0.02 (+0.51%) | 932,687 |
23 Feb 2021 | CNY | 3.92 | 3.98 | 3.91 | 3.92 | 3.92 | -0.03 (-0.76%) | 536,800 |
22 Feb 2021 | CNY | 3.87 | 3.99 | 3.86 | 3.95 | 3.95 | +0.06 (+1.54%) | 1,300,895 |
19 Feb 2021 | CNY | 3.77 | 3.9 | 3.76 | 3.89 | 3.89 | +0.11 (+2.91%) | 1,261,315 |
18 Feb 2021 | CNY | 3.78 | 3.84 | 3.71 | 3.78 | 3.78 | +0.02 (+0.53%) | 891,634 |
10 Feb 2021 | CNY | 3.7 | 3.78 | 3.7 | 3.76 | 3.76 | +0.04 (+1.08%) | 295,591 |
9 Feb 2021 | CNY | 3.71 | 3.74 | 3.67 | 3.72 | 3.72 | +0.01 (+0.27%) | 569,004 |
8 Feb 2021 | CNY | 3.76 | 3.79 | 3.7 | 3.71 | 3.71 | -0.05 (-1.33%) | 405,704 |
5 Feb 2021 | CNY | 3.73 | 3.81 | 3.73 | 3.76 | 3.76 | +0.03 (+0.80%) | 326,013 |
4 Feb 2021 | CNY | 3.77 | 3.89 | 3.71 | 3.73 | 3.73 | -0.03 (-0.80%) | 1,596,681 |
3 Feb 2021 | CNY | 3.85 | 3.85 | 3.74 | 3.76 | 3.76 | -0.1 (-2.59%) | 1,169,471 |
2 Feb 2021 | CNY | 3.87 | 3.89 | 3.8 | 3.86 | 3.86 | -0.01 (-0.26%) | 387,401 |
1 Feb 2021 | CNY | 3.89 | 3.93 | 3.84 | 3.87 | 3.87 | -0.05 (-1.28%) | 490,767 |
29 Jan 2021 | CNY | 4 | 4.04 | 3.89 | 3.92 | 3.92 | -0.01 (-0.25%) | 713,080 |
28 Jan 2021 | CNY | 3.88 | 4 | 3.85 | 3.93 | 3.93 | +0.05 (+1.29%) | 514,670 |
27 Jan 2021 | CNY | 3.84 | 3.92 | 3.83 | 3.88 | 3.88 | -0.04 (-1.02%) | 330,970 |
26 Jan 2021 | CNY | 3.89 | 3.96 | 3.87 | 3.92 | 3.92 | 0.0 (0.0%) | 330,030 |
25 Jan 2021 | CNY | 4.08 | 4.08 | 3.92 | 3.92 | 3.92 | -0.15 (-3.69%) | 572,934 |
22 Jan 2021 | CNY | 4.07 | 4.08 | 4.02 | 4.07 | 4.07 | -0.01 (-0.25%) | 340,150 |
21 Jan 2021 | CNY | 4.07 | 4.1 | 4.05 | 4.08 | 4.08 | 0.0 (0.0%) | 664,500 |
20 Jan 2021 | CNY | 4.05 | 4.13 | 4.02 | 4.08 | 4.08 | -0.01 (-0.24%) | 926,031 |
19 Jan 2021 | CNY | 4.06 | 4.14 | 4.03 | 4.09 | 4.09 | -0.04 (-0.97%) | 682,300 |
18 Jan 2021 | CNY | 4.14 | 4.19 | 4.02 | 4.13 | 4.13 | 0.0 (0.0%) | 755,460 |
15 Jan 2021 | CNY | 4 | 4.16 | 4 | 4.13 | 4.13 | +0.16 (+4.03%) | 1,194,900 |
14 Jan 2021 | CNY | 3.97 | 4.01 | 3.93 | 3.97 | 3.97 | +0.03 (+0.76%) | 340,190 |
13 Jan 2021 | CNY | 3.98 | 4.01 | 3.91 | 3.94 | 3.94 | -0.07 (-1.75%) | 718,713 |
12 Jan 2021 | CNY | 4.01 | 4.06 | 3.98 | 4.01 | 4.01 | 0.0 (0.0%) | 702,700 |
11 Jan 2021 | CNY | 3.93 | 4.07 | 3.93 | 4.01 | 4.01 | +0.01 (+0.25%) | 832,876 |
8 Jan 2021 | CNY | 3.98 | 4.01 | 3.87 | 4 | 4 | -0.02 (-0.50%) | 575,830 |
7 Jan 2021 | CNY | 4.02 | 4.09 | 3.96 | 4.02 | 4.02 | +0.04 (+1.01%) | 1,216,549 |