Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 4.18 | 4.2 | 4.1 | 4.11 | 4.11 | -0.02 (-0.48%) | 2,678,467 |
1 Mar 2021 | CNY | 4 | 4.15 | 3.96 | 4.13 | 4.13 | +0.16 (+4.03%) | 4,238,202 |
26 Feb 2021 | CNY | 3.96 | 4.01 | 3.9 | 3.97 | 3.97 | +0.01 (+0.25%) | 2,819,520 |
25 Feb 2021 | CNY | 4.03 | 4.09 | 3.94 | 3.96 | 3.96 | -0.06 (-1.49%) | 2,904,000 |
24 Feb 2021 | CNY | 4.04 | 4.1 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 3,493,888 |
23 Feb 2021 | CNY | 4.05 | 4.1 | 3.98 | 4 | 4 | -0.05 (-1.23%) | 2,971,959 |
22 Feb 2021 | CNY | 3.97 | 4.14 | 3.96 | 4.05 | 4.05 | +0.08 (+2.02%) | 5,875,416 |
19 Feb 2021 | CNY | 3.83 | 3.99 | 3.78 | 3.97 | 3.97 | +0.15 (+3.93%) | 3,703,600 |
18 Feb 2021 | CNY | 3.73 | 3.89 | 3.73 | 3.82 | 3.82 | +0.07 (+1.87%) | 3,501,800 |
10 Feb 2021 | CNY | 3.71 | 3.79 | 3.64 | 3.75 | 3.75 | +0.02 (+0.54%) | 2,993,682 |
9 Feb 2021 | CNY | 3.6 | 3.77 | 3.58 | 3.73 | 3.73 | +0.1 (+2.75%) | 4,182,647 |
8 Feb 2021 | CNY | 3.63 | 3.65 | 3.55 | 3.63 | 3.63 | +0.04 (+1.11%) | 2,819,207 |
5 Feb 2021 | CNY | 3.64 | 3.75 | 3.53 | 3.59 | 3.59 | -0.01 (-0.28%) | 3,539,600 |
4 Feb 2021 | CNY | 3.84 | 3.88 | 3.52 | 3.6 | 3.6 | -0.24 (-6.25%) | 7,777,324 |
3 Feb 2021 | CNY | 3.97 | 3.97 | 3.79 | 3.84 | 3.84 | -0.13 (-3.27%) | 4,540,788 |
2 Feb 2021 | CNY | 3.94 | 4.13 | 3.83 | 3.97 | 3.97 | +0.07 (+1.79%) | 4,878,085 |
1 Feb 2021 | CNY | 4.08 | 4.13 | 3.88 | 3.9 | 3.9 | -0.3 (-7.14%) | 6,064,140 |
29 Jan 2021 | CNY | 4.3 | 4.38 | 4.13 | 4.2 | 4.2 | -0.1 (-2.33%) | 2,880,900 |
28 Jan 2021 | CNY | 4.28 | 4.41 | 4.2 | 4.3 | 4.3 | +0.07 (+1.65%) | 3,624,704 |
27 Jan 2021 | CNY | 4.12 | 4.31 | 4.1 | 4.23 | 4.23 | +0.1 (+2.42%) | 3,504,260 |
26 Jan 2021 | CNY | 4.2 | 4.28 | 4.12 | 4.13 | 4.13 | -0.07 (-1.67%) | 2,933,415 |
25 Jan 2021 | CNY | 4.36 | 4.36 | 4.16 | 4.2 | 4.2 | -0.16 (-3.67%) | 3,779,004 |
22 Jan 2021 | CNY | 4.48 | 4.48 | 4.3 | 4.36 | 4.36 | -0.1 (-2.24%) | 3,137,909 |
21 Jan 2021 | CNY | 4.47 | 4.58 | 4.41 | 4.46 | 4.46 | -0.03 (-0.67%) | 3,618,800 |
20 Jan 2021 | CNY | 4.5 | 4.62 | 4.46 | 4.49 | 4.49 | -0.04 (-0.88%) | 3,872,105 |
19 Jan 2021 | CNY | 4.43 | 4.66 | 4.38 | 4.53 | 4.53 | +0.12 (+2.72%) | 6,651,800 |
18 Jan 2021 | CNY | 4.31 | 4.43 | 4.26 | 4.41 | 4.41 | +0.08 (+1.85%) | 2,843,100 |
15 Jan 2021 | CNY | 4.21 | 4.41 | 4.2 | 4.33 | 4.33 | +0.1 (+2.36%) | 3,752,415 |
14 Jan 2021 | CNY | 4.08 | 4.31 | 4.08 | 4.23 | 4.23 | +0.14 (+3.42%) | 4,934,269 |
13 Jan 2021 | CNY | 4.2 | 4.22 | 4.05 | 4.09 | 4.09 | -0.08 (-1.92%) | 3,598,069 |