Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2021 | CNY | 3.67 | 3.78 | 3.64 | 3.69 | 3.69 | +0.05 (+1.37%) | 15,790,507 |
19 Feb 2021 | CNY | 3.5 | 3.64 | 3.48 | 3.64 | 3.64 | +0.15 (+4.30%) | 14,720,558 |
18 Feb 2021 | CNY | 3.5 | 3.54 | 3.45 | 3.49 | 3.49 | +0.05 (+1.45%) | 9,406,990 |
10 Feb 2021 | CNY | 3.34 | 3.45 | 3.33 | 3.44 | 3.44 | +0.12 (+3.61%) | 9,753,859 |
9 Feb 2021 | CNY | 3.25 | 3.33 | 3.24 | 3.32 | 3.32 | +0.06 (+1.84%) | 6,348,226 |
8 Feb 2021 | CNY | 3.31 | 3.33 | 3.24 | 3.26 | 3.26 | -0.05 (-1.51%) | 7,218,471 |
5 Feb 2021 | CNY | 3.37 | 3.42 | 3.3 | 3.31 | 3.31 | -0.06 (-1.78%) | 6,882,848 |
4 Feb 2021 | CNY | 3.49 | 3.49 | 3.34 | 3.37 | 3.37 | -0.12 (-3.44%) | 10,857,350 |
3 Feb 2021 | CNY | 3.54 | 3.56 | 3.47 | 3.49 | 3.49 | -0.07 (-1.97%) | 7,156,733 |
2 Feb 2021 | CNY | 3.51 | 3.57 | 3.51 | 3.56 | 3.56 | +0.03 (+0.85%) | 6,154,389 |
1 Feb 2021 | CNY | 3.45 | 3.53 | 3.45 | 3.53 | 3.53 | +0.06 (+1.73%) | 6,313,600 |
29 Jan 2021 | CNY | 3.53 | 3.56 | 3.44 | 3.47 | 3.47 | -0.06 (-1.70%) | 8,696,100 |
28 Jan 2021 | CNY | 3.61 | 3.61 | 3.53 | 3.53 | 3.53 | -0.08 (-2.22%) | 7,307,040 |
27 Jan 2021 | CNY | 3.58 | 3.64 | 3.56 | 3.61 | 3.61 | +0.02 (+0.56%) | 5,830,800 |
26 Jan 2021 | CNY | 3.59 | 3.65 | 3.56 | 3.59 | 3.59 | 0.0 (0.0%) | 6,365,650 |
25 Jan 2021 | CNY | 3.66 | 3.66 | 3.54 | 3.59 | 3.59 | -0.11 (-2.97%) | 13,870,591 |
22 Jan 2021 | CNY | 3.68 | 3.72 | 3.64 | 3.7 | 3.7 | +0.01 (+0.27%) | 10,609,589 |
21 Jan 2021 | CNY | 3.68 | 3.74 | 3.68 | 3.69 | 3.69 | -0.01 (-0.27%) | 7,962,442 |
20 Jan 2021 | CNY | 3.77 | 3.77 | 3.68 | 3.7 | 3.7 | -0.05 (-1.33%) | 7,429,755 |
19 Jan 2021 | CNY | 3.7 | 3.76 | 3.66 | 3.75 | 3.75 | +0.05 (+1.35%) | 10,588,565 |
18 Jan 2021 | CNY | 3.69 | 3.82 | 3.68 | 3.7 | 3.7 | +0.01 (+0.27%) | 13,651,708 |
15 Jan 2021 | CNY | 3.65 | 3.74 | 3.61 | 3.69 | 3.69 | +0.05 (+1.37%) | 12,122,696 |
14 Jan 2021 | CNY | 3.45 | 3.69 | 3.45 | 3.64 | 3.64 | +0.15 (+4.30%) | 19,459,037 |
13 Jan 2021 | CNY | 3.61 | 3.61 | 3.45 | 3.49 | 3.49 | -0.13 (-3.59%) | 14,984,962 |
12 Jan 2021 | CNY | 3.61 | 3.65 | 3.58 | 3.62 | 3.62 | 0.0 (0.0%) | 8,947,692 |
11 Jan 2021 | CNY | 3.78 | 3.78 | 3.61 | 3.62 | 3.62 | -0.15 (-3.98%) | 12,049,902 |
8 Jan 2021 | CNY | 3.75 | 3.79 | 3.65 | 3.77 | 3.77 | +0.01 (+0.27%) | 9,258,643 |
7 Jan 2021 | CNY | 3.88 | 3.88 | 3.72 | 3.76 | 3.76 | -0.13 (-3.34%) | 14,119,549 |
6 Jan 2021 | CNY | 3.94 | 3.95 | 3.87 | 3.89 | 3.89 | -0.04 (-1.02%) | 7,778,675 |
5 Jan 2021 | CNY | 3.92 | 3.97 | 3.9 | 3.93 | 3.93 | 0.0 (0.0%) | 8,309,197 |