Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 4.04 | 4.13 | 3.91 | 3.94 | 3.94 | -0.12 (-2.96%) | 9,701,442 |
22 Feb 2021 | CNY | 3.99 | 4.21 | 3.97 | 4.06 | 4.06 | +0.11 (+2.78%) | 14,799,070 |
19 Feb 2021 | CNY | 3.7 | 3.97 | 3.66 | 3.95 | 3.95 | +0.25 (+6.76%) | 10,796,152 |
18 Feb 2021 | CNY | 3.56 | 3.76 | 3.56 | 3.7 | 3.7 | +0.16 (+4.52%) | 9,037,469 |
10 Feb 2021 | CNY | 3.56 | 3.6 | 3.48 | 3.54 | 3.54 | +0.01 (+0.28%) | 7,756,626 |
9 Feb 2021 | CNY | 3.4 | 3.56 | 3.4 | 3.53 | 3.53 | +0.11 (+3.22%) | 6,528,531 |
8 Feb 2021 | CNY | 3.44 | 3.49 | 3.39 | 3.42 | 3.42 | -0.03 (-0.87%) | 6,125,521 |
5 Feb 2021 | CNY | 3.51 | 3.65 | 3.44 | 3.45 | 3.45 | -0.05 (-1.43%) | 7,598,673 |
4 Feb 2021 | CNY | 3.59 | 3.61 | 3.42 | 3.5 | 3.5 | -0.09 (-2.51%) | 11,454,029 |
3 Feb 2021 | CNY | 3.7 | 3.7 | 3.58 | 3.59 | 3.59 | -0.12 (-3.23%) | 12,399,604 |
2 Feb 2021 | CNY | 3.76 | 3.86 | 3.7 | 3.71 | 3.71 | -0.02 (-0.54%) | 15,417,856 |
1 Feb 2021 | CNY | 4.05 | 4.05 | 3.54 | 3.73 | 3.73 | -0.57 (-13.26%) | 35,518,979 |
29 Jan 2021 | CNY | 4.42 | 4.47 | 4.23 | 4.3 | 4.3 | -0.11 (-2.49%) | 7,015,776 |
28 Jan 2021 | CNY | 4.4 | 4.52 | 4.35 | 4.41 | 4.41 | -0.03 (-0.68%) | 6,547,608 |
27 Jan 2021 | CNY | 4.52 | 4.58 | 4.42 | 4.44 | 4.44 | -0.06 (-1.33%) | 7,967,595 |
26 Jan 2021 | CNY | 4.63 | 4.8 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 9,935,549 |
25 Jan 2021 | CNY | 4.6 | 4.73 | 4.42 | 4.7 | 4.7 | +0.03 (+0.64%) | 12,972,735 |
22 Jan 2021 | CNY | 4.67 | 4.76 | 4.59 | 4.67 | 4.67 | +0.02 (+0.43%) | 9,508,226 |
21 Jan 2021 | CNY | 4.6 | 4.71 | 4.54 | 4.65 | 4.65 | -0.05 (-1.06%) | 11,605,153 |
20 Jan 2021 | CNY | 4.59 | 4.85 | 4.59 | 4.7 | 4.7 | +0.09 (+1.95%) | 14,492,913 |
19 Jan 2021 | CNY | 4.58 | 4.69 | 4.56 | 4.61 | 4.61 | -0.03 (-0.65%) | 9,708,934 |
18 Jan 2021 | CNY | 4.46 | 4.67 | 4.42 | 4.64 | 4.64 | +0.16 (+3.57%) | 11,782,245 |
15 Jan 2021 | CNY | 4.3 | 4.48 | 4.26 | 4.48 | 4.48 | +0.2 (+4.67%) | 10,979,745 |
14 Jan 2021 | CNY | 4.24 | 4.37 | 4.12 | 4.28 | 4.28 | 0.0 (0.0%) | 9,258,550 |
13 Jan 2021 | CNY | 4.48 | 4.48 | 4.27 | 4.28 | 4.28 | -0.2 (-4.46%) | 10,271,310 |
12 Jan 2021 | CNY | 4.48 | 4.63 | 4.3 | 4.48 | 4.48 | 0.0 (0.0%) | 13,654,171 |
11 Jan 2021 | CNY | 4.7 | 4.71 | 4.48 | 4.48 | 4.48 | -0.25 (-5.29%) | 11,796,036 |
8 Jan 2021 | CNY | 4.66 | 4.74 | 4.43 | 4.73 | 4.73 | +0.07 (+1.50%) | 11,283,880 |
7 Jan 2021 | CNY | 4.91 | 4.92 | 4.65 | 4.66 | 4.66 | -0.32 (-6.43%) | 18,752,910 |
6 Jan 2021 | CNY | 5.04 | 5.15 | 4.94 | 4.98 | 4.98 | -0.13 (-2.54%) | 13,623,748 |