Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 4.37 | 4.45 | 4.33 | 4.38 | 4.38 | -0.02 (-0.45%) | 2,879,400 |
22 Feb 2021 | CNY | 4.37 | 4.48 | 4.34 | 4.4 | 4.4 | +0.03 (+0.69%) | 4,392,543 |
19 Feb 2021 | CNY | 4.28 | 4.38 | 4.27 | 4.37 | 4.37 | +0.09 (+2.10%) | 3,329,830 |
18 Feb 2021 | CNY | 4.24 | 4.32 | 4.22 | 4.28 | 4.28 | +0.02 (+0.47%) | 2,753,117 |
10 Feb 2021 | CNY | 4.23 | 4.34 | 4.21 | 4.26 | 4.26 | +0.09 (+2.16%) | 4,139,608 |
9 Feb 2021 | CNY | 4.08 | 4.23 | 4.02 | 4.17 | 4.17 | +0.07 (+1.71%) | 3,877,112 |
8 Feb 2021 | CNY | 4.16 | 4.16 | 4.06 | 4.1 | 4.1 | -0.01 (-0.24%) | 2,202,507 |
5 Feb 2021 | CNY | 4.04 | 4.15 | 4.03 | 4.11 | 4.11 | +0.08 (+1.99%) | 2,418,101 |
4 Feb 2021 | CNY | 4.11 | 4.11 | 3.96 | 4.03 | 4.03 | -0.08 (-1.95%) | 3,165,627 |
3 Feb 2021 | CNY | 4.22 | 4.23 | 4.1 | 4.11 | 4.11 | -0.09 (-2.14%) | 2,661,200 |
2 Feb 2021 | CNY | 4.26 | 4.29 | 4.2 | 4.2 | 4.2 | -0.06 (-1.41%) | 2,485,100 |
1 Feb 2021 | CNY | 4.3 | 4.34 | 4.2 | 4.26 | 4.26 | -0.06 (-1.39%) | 2,825,900 |
29 Jan 2021 | CNY | 4.46 | 4.48 | 4.25 | 4.32 | 4.32 | -0.14 (-3.14%) | 3,896,800 |
28 Jan 2021 | CNY | 4.43 | 4.46 | 4.39 | 4.46 | 4.46 | +0.04 (+0.90%) | 2,720,506 |
27 Jan 2021 | CNY | 4.47 | 4.55 | 4.39 | 4.42 | 4.42 | -0.07 (-1.56%) | 2,649,600 |
26 Jan 2021 | CNY | 4.54 | 4.57 | 4.47 | 4.49 | 4.49 | -0.05 (-1.10%) | 1,769,655 |
25 Jan 2021 | CNY | 4.64 | 4.67 | 4.51 | 4.54 | 4.54 | -0.11 (-2.37%) | 2,570,512 |
22 Jan 2021 | CNY | 4.66 | 4.69 | 4.61 | 4.65 | 4.65 | -0.02 (-0.43%) | 2,499,094 |
21 Jan 2021 | CNY | 4.56 | 4.69 | 4.56 | 4.67 | 4.67 | +0.11 (+2.41%) | 3,430,994 |
20 Jan 2021 | CNY | 4.57 | 4.6 | 4.54 | 4.56 | 4.56 | -0.02 (-0.44%) | 1,445,000 |
19 Jan 2021 | CNY | 4.55 | 4.61 | 4.51 | 4.58 | 4.58 | +0.02 (+0.44%) | 2,169,816 |
18 Jan 2021 | CNY | 4.52 | 4.62 | 4.52 | 4.56 | 4.56 | +0.03 (+0.66%) | 2,332,400 |
15 Jan 2021 | CNY | 4.43 | 4.57 | 4.42 | 4.53 | 4.53 | +0.11 (+2.49%) | 2,252,456 |
14 Jan 2021 | CNY | 4.42 | 4.48 | 4.39 | 4.42 | 4.42 | +0.01 (+0.23%) | 2,977,750 |
13 Jan 2021 | CNY | 4.55 | 4.57 | 4.39 | 4.41 | 4.41 | -0.14 (-3.08%) | 4,488,608 |
12 Jan 2021 | CNY | 4.62 | 4.64 | 4.53 | 4.55 | 4.55 | -0.07 (-1.52%) | 3,241,208 |
11 Jan 2021 | CNY | 4.68 | 4.72 | 4.6 | 4.62 | 4.62 | -0.06 (-1.28%) | 2,608,400 |
8 Jan 2021 | CNY | 4.66 | 4.73 | 4.63 | 4.68 | 4.68 | +0.02 (+0.43%) | 2,479,000 |
7 Jan 2021 | CNY | 4.9 | 4.91 | 4.64 | 4.66 | 4.66 | -0.27 (-5.48%) | 6,469,050 |
6 Jan 2021 | CNY | 4.86 | 4.95 | 4.86 | 4.93 | 4.93 | +0.03 (+0.61%) | 3,434,608 |