Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2021 | CNY | 3.26 | 3.42 | 3.21 | 3.4 | 3.4 | +0.13 (+3.98%) | 14,097,423 |
13 Apr 2021 | CNY | 3.37 | 3.39 | 3.21 | 3.27 | 3.27 | -0.1 (-2.97%) | 12,155,100 |
12 Apr 2021 | CNY | 3.39 | 3.45 | 3.36 | 3.37 | 3.37 | -0.05 (-1.46%) | 8,074,600 |
9 Apr 2021 | CNY | 3.35 | 3.44 | 3.32 | 3.42 | 3.42 | +0.05 (+1.48%) | 10,722,604 |
8 Apr 2021 | CNY | 3.35 | 3.48 | 3.34 | 3.37 | 3.37 | 0.0 (0.0%) | 11,307,122 |
7 Apr 2021 | CNY | 3.47 | 3.49 | 3.33 | 3.37 | 3.37 | -0.08 (-2.32%) | 23,570,865 |
6 Apr 2021 | CNY | 3.32 | 3.45 | 3.31 | 3.45 | 3.45 | +0.16 (+4.86%) | 23,277,745 |
2 Apr 2021 | CNY | 3.21 | 3.38 | 3.16 | 3.29 | 3.29 | 0.0 (0.0%) | 19,317,303 |
1 Apr 2021 | CNY | 3.13 | 3.38 | 3.07 | 3.29 | 3.29 | +0.06 (+1.86%) | 37,406,913 |
31 Mar 2021 | CNY | 3.57 | 3.57 | 3.23 | 3.23 | 3.23 | -0.17 (-5%) | 34,963,700 |
30 Mar 2021 | CNY | 3.4 | 3.4 | 3.36 | 3.4 | 3.4 | +0.16 (+4.94%) | 7,813,879 |
29 Mar 2021 | CNY | 3.2 | 3.24 | 3.13 | 3.24 | 3.24 | +0.15 (+4.85%) | 12,541,731 |
26 Mar 2021 | CNY | 3 | 3.09 | 2.96 | 3.09 | 3.09 | +0.15 (+5.10%) | 19,219,325 |
25 Mar 2021 | CNY | 2.84 | 2.94 | 2.76 | 2.94 | 2.94 | +0.14 (+5.00%) | 23,812,163 |
24 Mar 2021 | CNY | 2.66 | 2.8 | 2.65 | 2.8 | 2.8 | +0.13 (+4.87%) | 29,146,802 |
23 Mar 2021 | CNY | 2.63 | 2.71 | 2.62 | 2.67 | 2.67 | +0.03 (+1.14%) | 7,155,695 |
22 Mar 2021 | CNY | 2.62 | 2.65 | 2.58 | 2.64 | 2.64 | -0.03 (-1.12%) | 10,866,700 |
19 Mar 2021 | CNY | 2.7 | 2.7 | 2.63 | 2.67 | 2.67 | +0.1 (+3.89%) | 27,649,529 |
18 Mar 2021 | CNY | 2.59 | 2.59 | 2.55 | 2.57 | 2.57 | -0.01 (-0.39%) | 4,168,900 |
17 Mar 2021 | CNY | 2.59 | 2.61 | 2.56 | 2.58 | 2.58 | -0.01 (-0.39%) | 4,911,500 |
16 Mar 2021 | CNY | 2.63 | 2.63 | 2.57 | 2.59 | 2.59 | -0.01 (-0.38%) | 3,794,306 |
15 Mar 2021 | CNY | 2.63 | 2.65 | 2.58 | 2.6 | 2.6 | +0.02 (+0.78%) | 8,221,202 |
12 Mar 2021 | CNY | 2.56 | 2.6 | 2.52 | 2.58 | 2.58 | 0.0 (0.0%) | 7,201,900 |
11 Mar 2021 | CNY | 2.54 | 2.61 | 2.52 | 2.58 | 2.58 | 0.0 (0.0%) | 6,937,700 |
10 Mar 2021 | CNY | 2.55 | 2.64 | 2.52 | 2.58 | 2.58 | +0.07 (+2.79%) | 11,392,704 |
9 Mar 2021 | CNY | 2.53 | 2.55 | 2.43 | 2.51 | 2.51 | -0.05 (-1.95%) | 9,442,570 |
8 Mar 2021 | CNY | 2.6 | 2.65 | 2.54 | 2.56 | 2.56 | +0.03 (+1.19%) | 15,937,670 |
5 Mar 2021 | CNY | 2.44 | 2.53 | 2.43 | 2.53 | 2.53 | +0.12 (+4.98%) | 6,017,832 |
4 Mar 2021 | CNY | 2.42 | 2.43 | 2.38 | 2.41 | 2.41 | 0.0 (0.0%) | 6,878,253 |
3 Mar 2021 | CNY | 2.45 | 2.47 | 2.38 | 2.41 | 2.41 | -0.06 (-2.43%) | 11,420,761 |