Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 2.88 | 2.91 | 2.85 | 2.89 | 2.89 | +0.01 (+0.35%) | 7,607,802 |
2 Mar 2021 | CNY | 2.93 | 2.94 | 2.85 | 2.88 | 2.88 | -0.04 (-1.37%) | 11,464,298 |
1 Mar 2021 | CNY | 2.88 | 2.94 | 2.85 | 2.92 | 2.92 | +0.07 (+2.46%) | 15,132,300 |
26 Feb 2021 | CNY | 2.81 | 2.92 | 2.78 | 2.85 | 2.85 | +0.01 (+0.35%) | 11,791,900 |
25 Feb 2021 | CNY | 2.92 | 2.94 | 2.82 | 2.84 | 2.84 | -0.09 (-3.07%) | 14,814,800 |
24 Feb 2021 | CNY | 2.83 | 2.95 | 2.8 | 2.93 | 2.93 | +0.1 (+3.53%) | 21,569,200 |
23 Feb 2021 | CNY | 2.9 | 2.9 | 2.82 | 2.83 | 2.83 | -0.06 (-2.08%) | 13,218,300 |
22 Feb 2021 | CNY | 2.92 | 2.98 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 23,479,100 |
19 Feb 2021 | CNY | 2.81 | 2.93 | 2.79 | 2.9 | 2.9 | +0.09 (+3.20%) | 18,192,890 |
18 Feb 2021 | CNY | 2.75 | 2.82 | 2.74 | 2.81 | 2.81 | +0.08 (+2.93%) | 12,056,474 |
10 Feb 2021 | CNY | 2.76 | 2.76 | 2.71 | 2.73 | 2.73 | -0.01 (-0.36%) | 6,044,400 |
9 Feb 2021 | CNY | 2.75 | 2.78 | 2.7 | 2.74 | 2.74 | +0.01 (+0.37%) | 8,371,780 |
8 Feb 2021 | CNY | 2.79 | 2.8 | 2.7 | 2.73 | 2.73 | -0.04 (-1.44%) | 9,642,420 |
5 Feb 2021 | CNY | 2.74 | 2.83 | 2.68 | 2.77 | 2.77 | +0.04 (+1.47%) | 14,788,908 |
4 Feb 2021 | CNY | 2.78 | 2.82 | 2.72 | 2.73 | 2.73 | -0.03 (-1.09%) | 11,839,315 |
3 Feb 2021 | CNY | 2.75 | 2.82 | 2.69 | 2.76 | 2.76 | +0.02 (+0.73%) | 14,164,883 |
2 Feb 2021 | CNY | 2.71 | 2.77 | 2.68 | 2.74 | 2.74 | +0.01 (+0.37%) | 10,620,700 |
1 Feb 2021 | CNY | 2.75 | 2.77 | 2.69 | 2.73 | 2.73 | 0.0 (0.0%) | 11,232,200 |
29 Jan 2021 | CNY | 2.81 | 2.83 | 2.65 | 2.73 | 2.73 | -0.07 (-2.50%) | 20,422,008 |
28 Jan 2021 | CNY | 2.77 | 2.86 | 2.76 | 2.8 | 2.8 | -0.01 (-0.36%) | 12,486,000 |
27 Jan 2021 | CNY | 2.78 | 2.84 | 2.71 | 2.81 | 2.81 | -0.03 (-1.06%) | 18,863,300 |
26 Jan 2021 | CNY | 2.88 | 2.95 | 2.82 | 2.84 | 2.84 | +0.01 (+0.35%) | 17,937,300 |
25 Jan 2021 | CNY | 3.02 | 3.04 | 2.83 | 2.83 | 2.83 | -0.21 (-6.91%) | 28,448,500 |
22 Jan 2021 | CNY | 3.03 | 3.08 | 2.99 | 3.04 | 3.04 | -0.12 (-3.80%) | 50,717,304 |
21 Jan 2021 | CNY | 2.89 | 3.44 | 2.87 | 3.16 | 3.16 | +0.29 (+10.10%) | 77,150,229 |
20 Jan 2021 | CNY | 2.92 | 2.94 | 2.87 | 2.87 | 2.87 | -0.06 (-2.05%) | 9,694,600 |
19 Jan 2021 | CNY | 2.9 | 2.96 | 2.86 | 2.93 | 2.93 | +0.02 (+0.69%) | 14,977,700 |
18 Jan 2021 | CNY | 2.78 | 2.95 | 2.78 | 2.91 | 2.91 | +0.09 (+3.19%) | 14,678,704 |
15 Jan 2021 | CNY | 2.75 | 2.85 | 2.73 | 2.82 | 2.82 | +0.07 (+2.55%) | 11,313,504 |
14 Jan 2021 | CNY | 2.91 | 2.91 | 2.72 | 2.75 | 2.75 | -0.17 (-5.82%) | 18,054,404 |