Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2021 | CNY | 4.02 | 4.05 | 3.95 | 3.99 | 3.99 | -0.01 (-0.25%) | 3,433,250 |
12 Mar 2021 | CNY | 4.07 | 4.08 | 3.97 | 4 | 4 | -0.07 (-1.72%) | 5,043,300 |
11 Mar 2021 | CNY | 3.98 | 4.07 | 3.92 | 4.07 | 4.07 | +0.1 (+2.52%) | 4,961,674 |
10 Mar 2021 | CNY | 4.12 | 4.17 | 3.97 | 3.97 | 3.97 | -0.14 (-3.41%) | 6,715,650 |
9 Mar 2021 | CNY | 4.23 | 4.26 | 4.04 | 4.11 | 4.11 | -0.12 (-2.84%) | 8,027,173 |
8 Mar 2021 | CNY | 4.32 | 4.38 | 4.23 | 4.23 | 4.23 | -0.13 (-2.98%) | 9,544,850 |
5 Mar 2021 | CNY | 4.22 | 4.38 | 4.19 | 4.36 | 4.36 | +0.16 (+3.81%) | 12,468,975 |
4 Mar 2021 | CNY | 4.12 | 4.22 | 4.09 | 4.2 | 4.2 | +0.09 (+2.19%) | 8,046,368 |
3 Mar 2021 | CNY | 4.11 | 4.15 | 4.06 | 4.11 | 4.11 | +0.02 (+0.49%) | 5,034,700 |
2 Mar 2021 | CNY | 4.17 | 4.2 | 4.07 | 4.09 | 4.09 | -0.06 (-1.45%) | 5,064,702 |
1 Mar 2021 | CNY | 4.05 | 4.19 | 4.05 | 4.15 | 4.15 | +0.1 (+2.47%) | 8,182,320 |
26 Feb 2021 | CNY | 3.98 | 4.12 | 3.95 | 4.05 | 4.05 | +0.06 (+1.50%) | 5,696,600 |
25 Feb 2021 | CNY | 4.08 | 4.09 | 3.94 | 3.99 | 3.99 | -0.08 (-1.97%) | 4,946,423 |
24 Feb 2021 | CNY | 4.02 | 4.07 | 3.98 | 4.07 | 4.07 | +0.08 (+2.01%) | 4,872,685 |
23 Feb 2021 | CNY | 4.08 | 4.11 | 3.96 | 3.99 | 3.99 | -0.06 (-1.48%) | 5,489,200 |
22 Feb 2021 | CNY | 3.96 | 4.16 | 3.95 | 4.05 | 4.05 | +0.1 (+2.53%) | 9,116,872 |
19 Feb 2021 | CNY | 3.72 | 3.98 | 3.71 | 3.95 | 3.95 | +0.24 (+6.47%) | 8,348,650 |
18 Feb 2021 | CNY | 3.57 | 3.74 | 3.56 | 3.71 | 3.71 | +0.18 (+5.10%) | 6,563,273 |
10 Feb 2021 | CNY | 3.56 | 3.64 | 3.51 | 3.53 | 3.53 | -0.05 (-1.40%) | 6,182,887 |
9 Feb 2021 | CNY | 3.58 | 3.59 | 3.47 | 3.58 | 3.58 | +0.05 (+1.42%) | 5,460,350 |
8 Feb 2021 | CNY | 3.64 | 3.64 | 3.5 | 3.53 | 3.53 | -0.1 (-2.75%) | 5,759,850 |
5 Feb 2021 | CNY | 3.64 | 3.76 | 3.62 | 3.63 | 3.63 | 0.0 (0.0%) | 5,256,000 |
4 Feb 2021 | CNY | 3.68 | 3.68 | 3.51 | 3.63 | 3.63 | -0.04 (-1.09%) | 5,705,250 |
3 Feb 2021 | CNY | 3.73 | 3.76 | 3.62 | 3.67 | 3.67 | -0.09 (-2.39%) | 5,503,303 |
2 Feb 2021 | CNY | 3.78 | 3.86 | 3.66 | 3.76 | 3.76 | -0.04 (-1.05%) | 6,522,000 |
1 Feb 2021 | CNY | 3.89 | 3.97 | 3.76 | 3.8 | 3.8 | -0.12 (-3.06%) | 6,912,421 |
29 Jan 2021 | CNY | 4 | 4.02 | 3.83 | 3.92 | 3.92 | -0.08 (-2%) | 9,169,265 |
28 Jan 2021 | CNY | 3.89 | 4.12 | 3.81 | 4 | 4 | +0.04 (+1.01%) | 13,951,250 |
27 Jan 2021 | CNY | 3.97 | 4.03 | 3.9 | 3.96 | 3.96 | -0.01 (-0.25%) | 5,746,085 |
26 Jan 2021 | CNY | 4 | 4.09 | 3.96 | 3.97 | 3.97 | -0.03 (-0.75%) | 4,829,610 |