Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | CNY | 5.06 | 5.12 | 5 | 5.07 | 5.07 | +0.01 (+0.20%) | 14,066,027 |
6 Apr 2021 | CNY | 4.92 | 5.17 | 4.9 | 5.06 | 5.06 | +0.1 (+2.02%) | 19,711,513 |
2 Apr 2021 | CNY | 4.77 | 5.02 | 4.67 | 4.96 | 4.96 | +0.18 (+3.77%) | 24,637,711 |
1 Apr 2021 | CNY | 4.71 | 4.78 | 4.66 | 4.78 | 4.78 | +0.04 (+0.84%) | 8,708,336 |
31 Mar 2021 | CNY | 4.68 | 4.78 | 4.66 | 4.74 | 4.74 | +0.03 (+0.64%) | 11,517,657 |
30 Mar 2021 | CNY | 4.8 | 4.8 | 4.61 | 4.71 | 4.71 | -0.06 (-1.26%) | 14,886,177 |
29 Mar 2021 | CNY | 4.94 | 4.95 | 4.75 | 4.77 | 4.77 | -0.08 (-1.65%) | 21,554,266 |
26 Mar 2021 | CNY | 4.38 | 4.86 | 4.36 | 4.85 | 4.85 | +0.47 (+10.73%) | 30,021,724 |
25 Mar 2021 | CNY | 4.35 | 4.44 | 4.29 | 4.38 | 4.38 | +0.02 (+0.46%) | 10,146,696 |
24 Mar 2021 | CNY | 4.41 | 4.46 | 4.32 | 4.36 | 4.36 | -0.08 (-1.80%) | 10,289,810 |
23 Mar 2021 | CNY | 4.59 | 4.6 | 4.4 | 4.44 | 4.44 | -0.17 (-3.69%) | 14,915,530 |
22 Mar 2021 | CNY | 4.53 | 4.63 | 4.53 | 4.61 | 4.61 | +0.05 (+1.10%) | 8,254,644 |
19 Mar 2021 | CNY | 4.54 | 4.63 | 4.51 | 4.56 | 4.56 | +0.01 (+0.22%) | 9,600,416 |
18 Mar 2021 | CNY | 4.62 | 4.71 | 4.53 | 4.55 | 4.55 | -0.06 (-1.30%) | 14,623,931 |
17 Mar 2021 | CNY | 4.77 | 4.79 | 4.52 | 4.61 | 4.61 | -0.16 (-3.35%) | 19,251,024 |
16 Mar 2021 | CNY | 4.71 | 4.81 | 4.7 | 4.77 | 4.77 | +0.05 (+1.06%) | 10,294,772 |
15 Mar 2021 | CNY | 4.71 | 4.84 | 4.67 | 4.72 | 4.72 | -0.02 (-0.42%) | 11,403,680 |
12 Mar 2021 | CNY | 4.8 | 4.82 | 4.69 | 4.74 | 4.74 | -0.02 (-0.42%) | 11,507,522 |
11 Mar 2021 | CNY | 4.49 | 4.78 | 4.43 | 4.76 | 4.76 | +0.29 (+6.49%) | 20,840,914 |
10 Mar 2021 | CNY | 4.67 | 4.72 | 4.46 | 4.47 | 4.47 | -0.15 (-3.25%) | 15,733,962 |
9 Mar 2021 | CNY | 4.8 | 4.85 | 4.61 | 4.62 | 4.62 | -0.19 (-3.95%) | 16,954,820 |
8 Mar 2021 | CNY | 4.93 | 4.99 | 4.79 | 4.81 | 4.81 | -0.04 (-0.82%) | 19,667,970 |
5 Mar 2021 | CNY | 4.63 | 4.95 | 4.61 | 4.85 | 4.85 | +0.16 (+3.41%) | 19,310,200 |
4 Mar 2021 | CNY | 4.8 | 4.83 | 4.63 | 4.69 | 4.69 | -0.14 (-2.90%) | 14,311,040 |
3 Mar 2021 | CNY | 4.69 | 4.85 | 4.6 | 4.83 | 4.83 | +0.12 (+2.55%) | 15,472,414 |
2 Mar 2021 | CNY | 4.78 | 4.85 | 4.67 | 4.71 | 4.71 | -0.09 (-1.88%) | 13,759,211 |
1 Mar 2021 | CNY | 4.76 | 4.99 | 4.74 | 4.8 | 4.8 | +0.07 (+1.48%) | 15,481,473 |
26 Feb 2021 | CNY | 4.7 | 4.88 | 4.69 | 4.73 | 4.73 | -0.04 (-0.84%) | 14,283,304 |
25 Feb 2021 | CNY | 4.91 | 4.97 | 4.76 | 4.77 | 4.77 | -0.11 (-2.25%) | 13,653,830 |
24 Feb 2021 | CNY | 4.9 | 5.03 | 4.86 | 4.88 | 4.88 | -0.07 (-1.41%) | 19,314,672 |