Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2021 | CNY | 4.51 | 4.76 | 4.4 | 4.75 | 4.75 | +0.22 (+4.86%) | 5,909,535 |
24 Feb 2021 | CNY | 4.49 | 4.53 | 4.27 | 4.53 | 4.53 | +0.22 (+5.10%) | 5,820,500 |
23 Feb 2021 | CNY | 4.2 | 4.31 | 4.1 | 4.31 | 4.31 | +0.21 (+5.12%) | 5,257,900 |
22 Feb 2021 | CNY | 4.1 | 4.1 | 3.97 | 4.1 | 4.1 | +0.2 (+5.13%) | 3,010,602 |
19 Feb 2021 | CNY | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | +0.19 (+5.12%) | 167,200 |
18 Feb 2021 | CNY | 3.65 | 3.71 | 3.63 | 3.71 | 3.71 | +0.18 (+5.10%) | 1,050,000 |
10 Feb 2021 | CNY | 3.35 | 3.53 | 3.35 | 3.53 | 3.53 | +0.17 (+5.06%) | 1,589,527 |
9 Feb 2021 | CNY | 3.33 | 3.4 | 3.32 | 3.36 | 3.36 | +0.03 (+0.90%) | 733,700 |
8 Feb 2021 | CNY | 3.3 | 3.38 | 3.21 | 3.33 | 3.33 | -0.05 (-1.48%) | 1,726,300 |
5 Feb 2021 | CNY | 3.4 | 3.69 | 3.38 | 3.38 | 3.38 | -0.18 (-5.06%) | 2,571,300 |
4 Feb 2021 | CNY | 3.75 | 3.82 | 3.56 | 3.56 | 3.56 | -0.19 (-5.07%) | 1,939,102 |
3 Feb 2021 | CNY | 3.76 | 3.84 | 3.71 | 3.75 | 3.75 | -0.04 (-1.06%) | 1,060,400 |
2 Feb 2021 | CNY | 3.8 | 3.87 | 3.74 | 3.79 | 3.79 | -0.01 (-0.26%) | 1,101,500 |
1 Feb 2021 | CNY | 3.84 | 3.95 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 2,026,700 |
29 Jan 2021 | CNY | 3.84 | 4.06 | 3.68 | 4 | 4 | +0.13 (+3.36%) | 3,496,992 |
28 Jan 2021 | CNY | 3.9 | 4.07 | 3.87 | 3.87 | 3.87 | -0.2 (-4.91%) | 3,181,200 |
27 Jan 2021 | CNY | 4.23 | 4.24 | 4.07 | 4.07 | 4.07 | -0.21 (-4.91%) | 3,230,292 |
26 Jan 2021 | CNY | 4.34 | 4.37 | 4.26 | 4.28 | 4.28 | -0.1 (-2.28%) | 1,756,900 |
25 Jan 2021 | CNY | 4.3 | 4.44 | 4.3 | 4.38 | 4.38 | -0.01 (-0.23%) | 1,101,402 |
22 Jan 2021 | CNY | 4.42 | 4.48 | 4.36 | 4.39 | 4.39 | -0.03 (-0.68%) | 1,261,900 |
21 Jan 2021 | CNY | 4.36 | 4.44 | 4.27 | 4.42 | 4.42 | +0.1 (+2.31%) | 2,257,600 |
20 Jan 2021 | CNY | 4.32 | 4.39 | 4.27 | 4.32 | 4.32 | -0.05 (-1.14%) | 1,696,100 |
19 Jan 2021 | CNY | 4.34 | 4.4 | 4.25 | 4.37 | 4.37 | +0.04 (+0.92%) | 1,506,200 |
18 Jan 2021 | CNY | 4.45 | 4.47 | 4.32 | 4.33 | 4.33 | -0.11 (-2.48%) | 2,307,800 |
15 Jan 2021 | CNY | 4.46 | 4.57 | 4.38 | 4.44 | 4.44 | -0.02 (-0.45%) | 1,654,500 |
14 Jan 2021 | CNY | 4.37 | 4.57 | 4.23 | 4.46 | 4.46 | +0.08 (+1.83%) | 3,191,335 |
13 Jan 2021 | CNY | 4.16 | 4.38 | 4.16 | 4.38 | 4.38 | +0.17 (+4.04%) | 2,377,900 |
12 Jan 2021 | CNY | 4.16 | 4.29 | 4.16 | 4.21 | 4.21 | -0.07 (-1.64%) | 2,026,700 |
11 Jan 2021 | CNY | 4.55 | 4.58 | 4.28 | 4.28 | 4.28 | -0.22 (-4.89%) | 4,266,900 |
8 Jan 2021 | CNY | 4.5 | 4.5 | 4.33 | 4.5 | 4.5 | +0.21 (+4.90%) | 5,421,800 |