Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | CNY | 2.8 | 2.8 | 2.76 | 2.8 | 2.8 | 0.0 (0.0%) | 726,900 |
6 Apr 2021 | CNY | 2.82 | 2.83 | 2.77 | 2.8 | 2.8 | -0.02 (-0.71%) | 888,100 |
2 Apr 2021 | CNY | 2.83 | 2.86 | 2.82 | 2.82 | 2.82 | -0.02 (-0.70%) | 631,820 |
1 Apr 2021 | CNY | 2.82 | 2.85 | 2.82 | 2.84 | 2.84 | -0.01 (-0.35%) | 660,620 |
31 Mar 2021 | CNY | 2.81 | 2.88 | 2.8 | 2.85 | 2.85 | +0.01 (+0.35%) | 1,226,363 |
30 Mar 2021 | CNY | 2.76 | 2.87 | 2.76 | 2.84 | 2.84 | +0.05 (+1.79%) | 1,665,660 |
29 Mar 2021 | CNY | 2.84 | 2.84 | 2.76 | 2.79 | 2.79 | -0.05 (-1.76%) | 1,452,220 |
26 Mar 2021 | CNY | 2.84 | 2.87 | 2.81 | 2.84 | 2.84 | +0.03 (+1.07%) | 1,094,800 |
25 Mar 2021 | CNY | 2.81 | 2.83 | 2.78 | 2.81 | 2.81 | 0.0 (0.0%) | 965,800 |
24 Mar 2021 | CNY | 2.81 | 2.83 | 2.79 | 2.81 | 2.81 | -0.01 (-0.35%) | 489,341 |
23 Mar 2021 | CNY | 2.83 | 2.83 | 2.8 | 2.82 | 2.82 | 0.0 (0.0%) | 741,500 |
22 Mar 2021 | CNY | 2.87 | 2.87 | 2.79 | 2.82 | 2.82 | -0.01 (-0.35%) | 956,921 |
19 Mar 2021 | CNY | 2.81 | 2.83 | 2.77 | 2.83 | 2.83 | +0.02 (+0.71%) | 827,920 |
18 Mar 2021 | CNY | 2.77 | 2.81 | 2.75 | 2.81 | 2.81 | +0.03 (+1.08%) | 1,085,001 |
17 Mar 2021 | CNY | 2.73 | 2.78 | 2.71 | 2.78 | 2.78 | +0.04 (+1.46%) | 953,924 |
16 Mar 2021 | CNY | 2.74 | 2.74 | 2.71 | 2.74 | 2.74 | 0.0 (0.0%) | 463,120 |
15 Mar 2021 | CNY | 2.73 | 2.74 | 2.66 | 2.74 | 2.74 | +0.01 (+0.37%) | 1,649,820 |
12 Mar 2021 | CNY | 2.72 | 2.73 | 2.67 | 2.73 | 2.73 | +0.03 (+1.11%) | 583,920 |
11 Mar 2021 | CNY | 2.67 | 2.73 | 2.67 | 2.7 | 2.7 | +0.02 (+0.75%) | 482,900 |
10 Mar 2021 | CNY | 2.75 | 2.75 | 2.68 | 2.68 | 2.68 | -0.09 (-3.25%) | 794,600 |
9 Mar 2021 | CNY | 2.77 | 2.79 | 2.64 | 2.77 | 2.77 | -0.01 (-0.36%) | 2,165,240 |
8 Mar 2021 | CNY | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -0.03 (-1.07%) | 1,354,862 |
5 Mar 2021 | CNY | 2.8 | 2.83 | 2.78 | 2.81 | 2.81 | +0.01 (+0.36%) | 1,306,678 |
4 Mar 2021 | CNY | 2.82 | 2.82 | 2.77 | 2.8 | 2.8 | +0.01 (+0.36%) | 1,069,140 |
3 Mar 2021 | CNY | 2.78 | 2.86 | 2.78 | 2.79 | 2.79 | -0.01 (-0.36%) | 1,861,680 |
2 Mar 2021 | CNY | 2.74 | 2.83 | 2.72 | 2.8 | 2.8 | +0.08 (+2.94%) | 3,163,540 |
1 Mar 2021 | CNY | 2.71 | 2.76 | 2.7 | 2.72 | 2.72 | +0.01 (+0.37%) | 619,700 |
26 Feb 2021 | CNY | 2.7 | 2.74 | 2.7 | 2.71 | 2.71 | 0.0 (0.0%) | 497,300 |
25 Feb 2021 | CNY | 2.79 | 2.79 | 2.69 | 2.71 | 2.71 | -0.08 (-2.87%) | 1,697,040 |
24 Feb 2021 | CNY | 2.77 | 2.84 | 2.74 | 2.79 | 2.79 | +0.02 (+0.72%) | 1,577,800 |