Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | CNY | 3.53 | 3.56 | 3.49 | 3.55 | 3.55 | +0.02 (+0.57%) | 4,456,585 |
6 Apr 2021 | CNY | 3.5 | 3.58 | 3.49 | 3.53 | 3.53 | +0.03 (+0.86%) | 4,726,940 |
2 Apr 2021 | CNY | 3.47 | 3.5 | 3.43 | 3.5 | 3.5 | +0.01 (+0.29%) | 4,616,800 |
1 Apr 2021 | CNY | 3.47 | 3.55 | 3.45 | 3.49 | 3.49 | +0.02 (+0.58%) | 6,007,000 |
31 Mar 2021 | CNY | 3.46 | 3.51 | 3.4 | 3.47 | 3.47 | -0.06 (-1.70%) | 6,258,626 |
30 Mar 2021 | CNY | 3.62 | 3.71 | 3.5 | 3.53 | 3.53 | -0.15 (-4.08%) | 10,697,900 |
29 Mar 2021 | CNY | 3.65 | 3.74 | 3.59 | 3.68 | 3.68 | 0.0 (0.0%) | 9,380,481 |
26 Mar 2021 | CNY | 3.7 | 3.78 | 3.51 | 3.68 | 3.68 | -0.12 (-3.16%) | 15,962,546 |
25 Mar 2021 | CNY | 3.61 | 4 | 3.59 | 3.8 | 3.8 | +0.12 (+3.26%) | 21,340,332 |
24 Mar 2021 | CNY | 3.98 | 3.98 | 3.67 | 3.68 | 3.68 | -0.3 (-7.54%) | 32,055,951 |
23 Mar 2021 | CNY | 3.9 | 3.98 | 3.82 | 3.98 | 3.98 | +0.36 (+9.94%) | 30,401,339 |
22 Mar 2021 | CNY | 3.53 | 3.63 | 3.5 | 3.62 | 3.62 | +0.11 (+3.13%) | 4,220,400 |
19 Mar 2021 | CNY | 3.46 | 3.51 | 3.45 | 3.51 | 3.51 | +0.03 (+0.86%) | 1,891,606 |
18 Mar 2021 | CNY | 3.5 | 3.55 | 3.47 | 3.48 | 3.48 | -0.06 (-1.69%) | 2,620,560 |
17 Mar 2021 | CNY | 3.55 | 3.57 | 3.5 | 3.54 | 3.54 | 0.0 (0.0%) | 2,828,300 |
16 Mar 2021 | CNY | 3.58 | 3.58 | 3.49 | 3.54 | 3.54 | +0.06 (+1.72%) | 2,447,000 |
15 Mar 2021 | CNY | 3.45 | 3.57 | 3.43 | 3.48 | 3.48 | -0.01 (-0.29%) | 2,828,700 |
12 Mar 2021 | CNY | 3.41 | 3.51 | 3.41 | 3.49 | 3.49 | +0.08 (+2.35%) | 3,335,600 |
11 Mar 2021 | CNY | 3.32 | 3.42 | 3.29 | 3.41 | 3.41 | +0.07 (+2.10%) | 2,632,960 |
10 Mar 2021 | CNY | 3.45 | 3.46 | 3.3 | 3.34 | 3.34 | -0.09 (-2.62%) | 2,724,580 |
9 Mar 2021 | CNY | 3.55 | 3.6 | 3.33 | 3.43 | 3.43 | -0.17 (-4.72%) | 5,133,440 |
8 Mar 2021 | CNY | 3.6 | 3.69 | 3.55 | 3.6 | 3.6 | +0.02 (+0.56%) | 5,651,920 |
5 Mar 2021 | CNY | 3.52 | 3.82 | 3.52 | 3.58 | 3.58 | +0.1 (+2.87%) | 5,467,673 |
4 Mar 2021 | CNY | 3.49 | 3.53 | 3.45 | 3.48 | 3.48 | -0.01 (-0.29%) | 2,350,700 |
3 Mar 2021 | CNY | 3.42 | 3.5 | 3.4 | 3.49 | 3.49 | +0.05 (+1.45%) | 2,658,760 |
2 Mar 2021 | CNY | 3.48 | 3.54 | 3.43 | 3.44 | 3.44 | -0.04 (-1.15%) | 2,577,200 |
1 Mar 2021 | CNY | 3.42 | 3.49 | 3.42 | 3.48 | 3.48 | +0.03 (+0.87%) | 2,598,920 |
26 Feb 2021 | CNY | 3.44 | 3.51 | 3.41 | 3.45 | 3.45 | 0.0 (0.0%) | 2,146,600 |
25 Feb 2021 | CNY | 3.51 | 3.56 | 3.45 | 3.45 | 3.45 | -0.07 (-1.99%) | 2,902,120 |
24 Feb 2021 | CNY | 3.51 | 3.62 | 3.49 | 3.52 | 3.52 | -0.04 (-1.12%) | 3,643,420 |