Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2021 | CNY | 2.83 | 2.835 | 2.768 | 2.804 | 2.804 | -0.008 (-0.28%) | 7,970,046 |
15 Apr 2021 | CNY | 2.808 | 2.822 | 2.781 | 2.812 | 2.812 | -0.01 (-0.35%) | 9,510,200 |
14 Apr 2021 | CNY | 2.781 | 2.829 | 2.769 | 2.822 | 2.822 | +0.055 (+1.99%) | 6,289,268 |
13 Apr 2021 | CNY | 2.75 | 2.805 | 2.74 | 2.767 | 2.767 | +0.021 (+0.76%) | 10,982,794 |
12 Apr 2021 | CNY | 2.801 | 2.833 | 2.733 | 2.746 | 2.746 | -0.058 (-2.07%) | 13,737,346 |
9 Apr 2021 | CNY | 2.845 | 2.85 | 2.792 | 2.804 | 2.804 | -0.041 (-1.44%) | 9,203,857 |
8 Apr 2021 | CNY | 2.821 | 2.857 | 2.8 | 2.845 | 2.845 | +0.021 (+0.74%) | 10,862,200 |
7 Apr 2021 | CNY | 2.854 | 2.863 | 2.794 | 2.824 | 2.824 | -0.029 (-1.02%) | 8,375,288 |
6 Apr 2021 | CNY | 2.87 | 2.889 | 2.832 | 2.853 | 2.853 | -0.015 (-0.52%) | 8,502,200 |
2 Apr 2021 | CNY | 2.84 | 2.887 | 2.834 | 2.868 | 2.868 | +0.038 (+1.34%) | 12,936,000 |
1 Apr 2021 | CNY | 2.779 | 2.836 | 2.779 | 2.83 | 2.83 | +0.052 (+1.87%) | 15,708,848 |
31 Mar 2021 | CNY | 2.784 | 2.798 | 2.75 | 2.778 | 2.778 | -0.008 (-0.29%) | 8,443,300 |
30 Mar 2021 | CNY | 2.749 | 2.798 | 2.73 | 2.786 | 2.786 | +0.036 (+1.31%) | 15,716,016 |
29 Mar 2021 | CNY | 2.761 | 2.785 | 2.733 | 2.75 | 2.75 | -0.011 (-0.40%) | 12,491,588 |
26 Mar 2021 | CNY | 2.689 | 2.77 | 2.678 | 2.761 | 2.761 | +0.091 (+3.41%) | 25,003,137 |
25 Mar 2021 | CNY | 2.636 | 2.686 | 2.62 | 2.67 | 2.67 | +0.019 (+0.72%) | 14,039,362 |
24 Mar 2021 | CNY | 2.665 | 2.695 | 2.644 | 2.651 | 2.651 | -0.037 (-1.38%) | 15,117,100 |
23 Mar 2021 | CNY | 2.707 | 2.727 | 2.662 | 2.688 | 2.688 | -0.028 (-1.03%) | 12,910,298 |
22 Mar 2021 | CNY | 2.694 | 2.745 | 2.685 | 2.716 | 2.716 | +0.022 (+0.82%) | 14,231,689 |
19 Mar 2021 | CNY | 2.74 | 2.743 | 2.65 | 2.694 | 2.694 | -0.071 (-2.57%) | 10,946,500 |
18 Mar 2021 | CNY | 2.718 | 2.775 | 2.716 | 2.765 | 2.765 | +0.047 (+1.73%) | 16,215,963 |
17 Mar 2021 | CNY | 2.68 | 2.733 | 2.65 | 2.718 | 2.718 | +0.034 (+1.27%) | 15,626,500 |
16 Mar 2021 | CNY | 2.667 | 2.696 | 2.644 | 2.684 | 2.684 | +0.019 (+0.71%) | 12,133,200 |
15 Mar 2021 | CNY | 2.764 | 2.764 | 2.635 | 2.665 | 2.665 | -0.108 (-3.89%) | 19,899,548 |
12 Mar 2021 | CNY | 2.774 | 2.788 | 2.73 | 2.773 | 2.773 | +0.012 (+0.43%) | 14,202,100 |
11 Mar 2021 | CNY | 2.697 | 2.782 | 2.695 | 2.761 | 2.761 | +0.063 (+2.34%) | 17,251,800 |
10 Mar 2021 | CNY | 2.695 | 2.738 | 2.682 | 2.698 | 2.698 | +0.038 (+1.43%) | 16,679,600 |
9 Mar 2021 | CNY | 2.75 | 2.752 | 2.629 | 2.66 | 2.66 | -0.092 (-3.34%) | 15,007,900 |
8 Mar 2021 | CNY | 2.898 | 2.923 | 2.748 | 2.752 | 2.752 | -0.136 (-4.71%) | 18,902,581 |
5 Mar 2021 | CNY | 2.85 | 2.917 | 2.824 | 2.888 | 2.888 | +0.01 (+0.35%) | 15,696,081 |