Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2021 | CNY | 2.62 | 2.74 | 2.62 | 2.68 | 2.68 | +0.05 (+1.90%) | 10,399,502 |
19 Feb 2021 | CNY | 2.51 | 2.64 | 2.5 | 2.63 | 2.63 | +0.11 (+4.37%) | 8,032,550 |
18 Feb 2021 | CNY | 2.44 | 2.54 | 2.43 | 2.52 | 2.52 | +0.08 (+3.28%) | 8,428,699 |
10 Feb 2021 | CNY | 2.42 | 2.46 | 2.41 | 2.44 | 2.44 | +0.02 (+0.83%) | 5,016,845 |
9 Feb 2021 | CNY | 2.4 | 2.43 | 2.4 | 2.42 | 2.42 | +0.01 (+0.41%) | 6,092,295 |
8 Feb 2021 | CNY | 2.41 | 2.46 | 2.38 | 2.41 | 2.41 | 0.0 (0.0%) | 7,592,411 |
5 Feb 2021 | CNY | 2.43 | 2.48 | 2.38 | 2.41 | 2.41 | -0.01 (-0.41%) | 5,391,433 |
4 Feb 2021 | CNY | 2.51 | 2.52 | 2.4 | 2.42 | 2.42 | -0.09 (-3.59%) | 8,152,656 |
3 Feb 2021 | CNY | 2.54 | 2.58 | 2.51 | 2.51 | 2.51 | -0.04 (-1.57%) | 5,635,576 |
2 Feb 2021 | CNY | 2.51 | 2.57 | 2.44 | 2.55 | 2.55 | +0.03 (+1.19%) | 10,386,872 |
1 Feb 2021 | CNY | 2.51 | 2.55 | 2.47 | 2.52 | 2.52 | -0.18 (-6.67%) | 17,412,288 |
29 Jan 2021 | CNY | 2.78 | 2.79 | 2.68 | 2.7 | 2.7 | -0.07 (-2.53%) | 7,183,575 |
28 Jan 2021 | CNY | 2.74 | 2.8 | 2.71 | 2.77 | 2.77 | +0.02 (+0.73%) | 6,131,836 |
27 Jan 2021 | CNY | 2.73 | 2.78 | 2.72 | 2.75 | 2.75 | +0.01 (+0.36%) | 6,268,295 |
26 Jan 2021 | CNY | 2.7 | 2.75 | 2.69 | 2.74 | 2.74 | +0.03 (+1.11%) | 7,649,731 |
25 Jan 2021 | CNY | 2.77 | 2.79 | 2.71 | 2.71 | 2.71 | -0.09 (-3.21%) | 9,338,675 |
22 Jan 2021 | CNY | 2.88 | 2.88 | 2.79 | 2.8 | 2.8 | -0.09 (-3.11%) | 8,938,747 |
21 Jan 2021 | CNY | 2.84 | 2.91 | 2.83 | 2.89 | 2.89 | +0.05 (+1.76%) | 9,943,826 |
20 Jan 2021 | CNY | 2.9 | 2.91 | 2.82 | 2.84 | 2.84 | -0.05 (-1.73%) | 10,053,556 |
19 Jan 2021 | CNY | 2.81 | 2.9 | 2.79 | 2.89 | 2.89 | +0.08 (+2.85%) | 13,942,189 |
18 Jan 2021 | CNY | 2.82 | 2.89 | 2.79 | 2.81 | 2.81 | 0.0 (0.0%) | 11,793,731 |
15 Jan 2021 | CNY | 2.75 | 2.83 | 2.74 | 2.81 | 2.81 | +0.06 (+2.18%) | 9,175,552 |
14 Jan 2021 | CNY | 2.72 | 2.77 | 2.69 | 2.75 | 2.75 | +0.03 (+1.10%) | 6,792,212 |
13 Jan 2021 | CNY | 2.78 | 2.78 | 2.69 | 2.72 | 2.72 | -0.05 (-1.81%) | 8,934,868 |
12 Jan 2021 | CNY | 2.81 | 2.85 | 2.75 | 2.77 | 2.77 | -0.05 (-1.77%) | 8,667,713 |
11 Jan 2021 | CNY | 2.92 | 2.92 | 2.8 | 2.82 | 2.82 | -0.11 (-3.75%) | 7,484,200 |
8 Jan 2021 | CNY | 2.92 | 2.97 | 2.84 | 2.93 | 2.93 | +0.02 (+0.69%) | 7,069,476 |
7 Jan 2021 | CNY | 3.02 | 3.03 | 2.9 | 2.91 | 2.91 | -0.13 (-4.28%) | 10,008,151 |
6 Jan 2021 | CNY | 3.01 | 3.06 | 2.99 | 3.04 | 3.04 | +0.02 (+0.66%) | 7,466,203 |
5 Jan 2021 | CNY | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -0.06 (-1.95%) | 6,281,175 |