Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2021 | CNY | 2 | 2.16 | 1.99 | 2.09 | 2.09 | +0.04 (+1.95%) | 125,399,015 |
11 Mar 2021 | CNY | 2.09 | 2.09 | 1.96 | 2.05 | 2.05 | +0.1 (+5.13%) | 106,179,728 |
10 Mar 2021 | CNY | 1.89 | 2 | 1.85 | 1.95 | 1.95 | +0.08 (+4.28%) | 111,745,554 |
9 Mar 2021 | CNY | 1.97 | 2 | 1.84 | 1.87 | 1.87 | -0.13 (-6.50%) | 119,713,155 |
8 Mar 2021 | CNY | 2.04 | 2.11 | 2 | 2 | 2 | -0.04 (-1.96%) | 138,869,404 |
5 Mar 2021 | CNY | 2.17 | 2.28 | 2.02 | 2.04 | 2.04 | -0.14 (-6.42%) | 213,582,657 |
4 Mar 2021 | CNY | 2.32 | 2.44 | 2.13 | 2.18 | 2.18 | -0.04 (-1.80%) | 343,857,545 |
3 Mar 2021 | CNY | 2.18 | 2.22 | 2.08 | 2.22 | 2.22 | +0.2 (+9.90%) | 102,574,598 |
2 Mar 2021 | CNY | 1.85 | 2.02 | 1.85 | 2.02 | 2.02 | +0.18 (+9.78%) | 47,385,483 |
1 Mar 2021 | CNY | 1.8 | 1.84 | 1.79 | 1.84 | 1.84 | +0.05 (+2.79%) | 26,188,520 |
26 Feb 2021 | CNY | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 26,510,470 |
25 Feb 2021 | CNY | 1.84 | 1.84 | 1.78 | 1.8 | 1.8 | -0.03 (-1.64%) | 28,247,680 |
24 Feb 2021 | CNY | 1.84 | 1.86 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 33,964,970 |
23 Feb 2021 | CNY | 1.84 | 1.89 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 40,897,631 |
22 Feb 2021 | CNY | 1.81 | 1.95 | 1.81 | 1.83 | 1.83 | +0.03 (+1.67%) | 65,301,680 |
19 Feb 2021 | CNY | 1.69 | 1.82 | 1.68 | 1.8 | 1.8 | +0.11 (+6.51%) | 54,453,094 |
18 Feb 2021 | CNY | 1.6 | 1.69 | 1.6 | 1.69 | 1.69 | +0.1 (+6.29%) | 45,249,456 |
10 Feb 2021 | CNY | 1.59 | 1.63 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 28,133,390 |
9 Feb 2021 | CNY | 1.57 | 1.6 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 30,783,685 |
8 Feb 2021 | CNY | 1.6 | 1.61 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 27,698,215 |
5 Feb 2021 | CNY | 1.55 | 1.63 | 1.55 | 1.59 | 1.59 | +0.03 (+1.92%) | 28,977,214 |
4 Feb 2021 | CNY | 1.6 | 1.64 | 1.53 | 1.56 | 1.56 | -0.05 (-3.11%) | 35,241,250 |
3 Feb 2021 | CNY | 1.67 | 1.68 | 1.61 | 1.61 | 1.61 | -0.07 (-4.17%) | 30,025,500 |
2 Feb 2021 | CNY | 1.66 | 1.7 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 27,037,928 |
1 Feb 2021 | CNY | 1.65 | 1.73 | 1.65 | 1.67 | 1.67 | -0.03 (-1.76%) | 32,172,010 |
29 Jan 2021 | CNY | 1.77 | 1.78 | 1.68 | 1.7 | 1.7 | -0.08 (-4.49%) | 43,439,516 |
28 Jan 2021 | CNY | 1.74 | 1.83 | 1.72 | 1.78 | 1.78 | +0.03 (+1.71%) | 36,333,160 |
27 Jan 2021 | CNY | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 23,384,096 |
26 Jan 2021 | CNY | 1.76 | 1.82 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 25,441,505 |
25 Jan 2021 | CNY | 1.86 | 1.87 | 1.77 | 1.78 | 1.78 | -0.08 (-4.30%) | 38,307,780 |