Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 4.41 | 4.54 | 4.25 | 4.29 | 4.29 | -0.2 (-4.45%) | 10,841,852 |
14 Apr 2021 | CNY | 4.46 | 4.6 | 4.33 | 4.49 | 4.49 | +0.03 (+0.67%) | 13,812,911 |
13 Apr 2021 | CNY | 4.85 | 4.85 | 4.43 | 4.46 | 4.46 | -0.46 (-9.35%) | 25,339,659 |
12 Apr 2021 | CNY | 4.53 | 4.92 | 4.38 | 4.92 | 4.92 | +0.45 (+10.07%) | 21,358,652 |
9 Apr 2021 | CNY | 4.29 | 4.58 | 4.27 | 4.47 | 4.47 | +0.16 (+3.71%) | 12,791,677 |
8 Apr 2021 | CNY | 4.23 | 4.4 | 4.13 | 4.31 | 4.31 | +0.08 (+1.89%) | 9,672,044 |
7 Apr 2021 | CNY | 4.2 | 4.28 | 4.12 | 4.23 | 4.23 | -0.03 (-0.70%) | 8,467,276 |
6 Apr 2021 | CNY | 4.05 | 4.5 | 4.02 | 4.26 | 4.26 | +0.17 (+4.16%) | 12,457,819 |
2 Apr 2021 | CNY | 3.98 | 4.1 | 3.95 | 4.09 | 4.09 | +0.11 (+2.76%) | 4,850,500 |
1 Apr 2021 | CNY | 4.05 | 4.05 | 3.96 | 3.98 | 3.98 | -0.05 (-1.24%) | 3,990,756 |
31 Mar 2021 | CNY | 4 | 4.08 | 3.95 | 4.03 | 4.03 | 0.0 (0.0%) | 3,137,587 |
30 Mar 2021 | CNY | 4.05 | 4.1 | 3.94 | 4.03 | 4.03 | -0.04 (-0.98%) | 5,276,326 |
29 Mar 2021 | CNY | 4.09 | 4.12 | 4.02 | 4.07 | 4.07 | -0.02 (-0.49%) | 5,056,201 |
26 Mar 2021 | CNY | 4.14 | 4.18 | 4.05 | 4.09 | 4.09 | -0.07 (-1.68%) | 6,660,600 |
25 Mar 2021 | CNY | 4.01 | 4.18 | 4.01 | 4.16 | 4.16 | +0.06 (+1.46%) | 10,230,250 |
24 Mar 2021 | CNY | 4.33 | 4.33 | 4.06 | 4.1 | 4.1 | -0.41 (-9.09%) | 18,838,978 |
23 Mar 2021 | CNY | 5.35 | 5.35 | 4.47 | 4.51 | 4.51 | -0.35 (-7.20%) | 28,507,039 |
22 Mar 2021 | CNY | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | +0.44 (+9.95%) | 4,459,342 |
19 Mar 2021 | CNY | 3.94 | 4.42 | 3.92 | 4.42 | 4.42 | +0.4 (+9.95%) | 6,956,405 |
18 Mar 2021 | CNY | 3.94 | 4.18 | 3.91 | 4.02 | 4.02 | +0.08 (+2.03%) | 7,362,673 |
17 Mar 2021 | CNY | 3.88 | 3.95 | 3.83 | 3.94 | 3.94 | +0.09 (+2.34%) | 2,394,800 |
16 Mar 2021 | CNY | 3.8 | 3.86 | 3.8 | 3.85 | 3.85 | +0.05 (+1.32%) | 972,300 |
15 Mar 2021 | CNY | 3.84 | 3.89 | 3.77 | 3.8 | 3.8 | -0.04 (-1.04%) | 1,916,100 |
12 Mar 2021 | CNY | 3.84 | 3.85 | 3.73 | 3.84 | 3.84 | +0.06 (+1.59%) | 1,618,000 |
11 Mar 2021 | CNY | 3.72 | 3.78 | 3.69 | 3.78 | 3.78 | +0.05 (+1.34%) | 824,900 |
10 Mar 2021 | CNY | 3.77 | 3.83 | 3.71 | 3.73 | 3.73 | -0.05 (-1.32%) | 1,045,500 |
9 Mar 2021 | CNY | 3.89 | 3.89 | 3.68 | 3.78 | 3.78 | -0.11 (-2.83%) | 2,088,200 |
8 Mar 2021 | CNY | 3.95 | 4 | 3.87 | 3.89 | 3.89 | -0.06 (-1.52%) | 1,526,200 |
5 Mar 2021 | CNY | 3.89 | 3.95 | 3.87 | 3.95 | 3.95 | +0.08 (+2.07%) | 1,449,103 |
4 Mar 2021 | CNY | 3.88 | 3.92 | 3.86 | 3.87 | 3.87 | -0.01 (-0.26%) | 1,586,103 |