Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 4.28 | 4.28 | 4.04 | 4.1 | 4.1 | -0.36 (-8.07%) | 17,195,779 |
14 Apr 2021 | CNY | 4.42 | 4.51 | 4.31 | 4.46 | 4.46 | -0.05 (-1.11%) | 14,923,603 |
13 Apr 2021 | CNY | 4.45 | 4.58 | 4.25 | 4.51 | 4.51 | +0.12 (+2.73%) | 19,512,427 |
12 Apr 2021 | CNY | 4.26 | 4.43 | 4.24 | 4.39 | 4.39 | +0.14 (+3.29%) | 10,558,256 |
9 Apr 2021 | CNY | 4.32 | 4.44 | 4.24 | 4.25 | 4.25 | -0.1 (-2.30%) | 6,753,900 |
8 Apr 2021 | CNY | 4.29 | 4.45 | 4.28 | 4.35 | 4.35 | +0.06 (+1.40%) | 13,111,201 |
7 Apr 2021 | CNY | 4.22 | 4.3 | 4.2 | 4.29 | 4.29 | +0.1 (+2.39%) | 6,517,214 |
6 Apr 2021 | CNY | 4.14 | 4.2 | 4.14 | 4.19 | 4.19 | +0.05 (+1.21%) | 1,980,500 |
2 Apr 2021 | CNY | 4.2 | 4.21 | 4.13 | 4.14 | 4.14 | -0.06 (-1.43%) | 2,548,300 |
1 Apr 2021 | CNY | 4.15 | 4.22 | 4.13 | 4.2 | 4.2 | +0.04 (+0.96%) | 2,972,600 |
31 Mar 2021 | CNY | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | -0.01 (-0.24%) | 2,092,038 |
30 Mar 2021 | CNY | 4.18 | 4.19 | 4.14 | 4.17 | 4.17 | -0.03 (-0.71%) | 1,689,300 |
29 Mar 2021 | CNY | 4.17 | 4.22 | 4.16 | 4.2 | 4.2 | +0.04 (+0.96%) | 2,353,900 |
26 Mar 2021 | CNY | 4.16 | 4.19 | 4.14 | 4.16 | 4.16 | +0.01 (+0.24%) | 2,790,149 |
25 Mar 2021 | CNY | 4.19 | 4.2 | 4.14 | 4.15 | 4.15 | -0.04 (-0.95%) | 2,466,700 |
24 Mar 2021 | CNY | 4.23 | 4.25 | 4.17 | 4.19 | 4.19 | -0.05 (-1.18%) | 4,285,600 |
23 Mar 2021 | CNY | 4.31 | 4.34 | 4.23 | 4.24 | 4.24 | -0.1 (-2.30%) | 4,603,200 |
22 Mar 2021 | CNY | 4.28 | 4.37 | 4.27 | 4.34 | 4.34 | +0.07 (+1.64%) | 4,905,000 |
19 Mar 2021 | CNY | 4.26 | 4.4 | 4.21 | 4.27 | 4.27 | +0.01 (+0.23%) | 5,795,700 |
18 Mar 2021 | CNY | 4.27 | 4.3 | 4.24 | 4.26 | 4.26 | -0.01 (-0.23%) | 3,855,000 |
17 Mar 2021 | CNY | 4.27 | 4.32 | 4.25 | 4.27 | 4.27 | -0.05 (-1.16%) | 3,798,000 |
16 Mar 2021 | CNY | 4.3 | 4.35 | 4.26 | 4.32 | 4.32 | -0.01 (-0.23%) | 5,122,700 |
15 Mar 2021 | CNY | 4.3 | 4.44 | 4.28 | 4.33 | 4.33 | -0.02 (-0.46%) | 6,234,200 |
12 Mar 2021 | CNY | 4.31 | 4.39 | 4.24 | 4.35 | 4.35 | +0.06 (+1.40%) | 6,116,100 |
11 Mar 2021 | CNY | 4.15 | 4.31 | 4.14 | 4.29 | 4.29 | +0.13 (+3.13%) | 5,628,716 |
10 Mar 2021 | CNY | 4.3 | 4.32 | 4.16 | 4.16 | 4.16 | -0.19 (-4.37%) | 8,436,300 |
9 Mar 2021 | CNY | 4.33 | 4.47 | 4.2 | 4.35 | 4.35 | +0.02 (+0.46%) | 11,821,567 |
8 Mar 2021 | CNY | 4.26 | 4.48 | 4.26 | 4.33 | 4.33 | +0.1 (+2.36%) | 12,607,817 |
5 Mar 2021 | CNY | 4.33 | 4.38 | 4.22 | 4.23 | 4.23 | -0.12 (-2.76%) | 9,565,611 |
4 Mar 2021 | CNY | 4.33 | 4.48 | 4.33 | 4.35 | 4.35 | -0.06 (-1.36%) | 9,802,815 |