Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 4.76 | 5.03 | 4.74 | 4.95 | 4.95 | +0.2 (+4.21%) | 36,052,320 |
22 Feb 2021 | CNY | 4.65 | 4.93 | 4.6 | 4.75 | 4.75 | +0.13 (+2.81%) | 26,439,603 |
19 Feb 2021 | CNY | 4.36 | 4.63 | 4.32 | 4.62 | 4.62 | +0.28 (+6.45%) | 22,101,253 |
18 Feb 2021 | CNY | 4.21 | 4.44 | 4.2 | 4.34 | 4.34 | +0.24 (+5.85%) | 24,351,848 |
10 Feb 2021 | CNY | 4.15 | 4.27 | 4.08 | 4.1 | 4.1 | -0.03 (-0.73%) | 12,701,243 |
9 Feb 2021 | CNY | 4.13 | 4.23 | 4.06 | 4.13 | 4.13 | -0.02 (-0.48%) | 12,401,683 |
8 Feb 2021 | CNY | 4.2 | 4.23 | 4 | 4.15 | 4.15 | -0.03 (-0.72%) | 14,056,813 |
5 Feb 2021 | CNY | 4.44 | 4.56 | 4.15 | 4.18 | 4.18 | -0.25 (-5.64%) | 17,419,538 |
4 Feb 2021 | CNY | 4.57 | 4.6 | 4.34 | 4.43 | 4.43 | -0.16 (-3.49%) | 16,946,847 |
3 Feb 2021 | CNY | 4.7 | 4.72 | 4.58 | 4.59 | 4.59 | -0.09 (-1.92%) | 15,165,410 |
2 Feb 2021 | CNY | 4.77 | 4.81 | 4.63 | 4.68 | 4.68 | -0.14 (-2.90%) | 18,806,646 |
1 Feb 2021 | CNY | 4.49 | 5.07 | 4.46 | 4.82 | 4.82 | +0.17 (+3.66%) | 38,042,352 |
29 Jan 2021 | CNY | 5 | 5.09 | 4.6 | 4.65 | 4.65 | -0.37 (-7.37%) | 36,375,979 |
28 Jan 2021 | CNY | 4.85 | 5.25 | 4.8 | 5.02 | 5.02 | +0.1 (+2.03%) | 33,031,171 |
27 Jan 2021 | CNY | 5.02 | 5.07 | 4.91 | 4.92 | 4.92 | -0.16 (-3.15%) | 16,988,024 |
26 Jan 2021 | CNY | 4.99 | 5.22 | 4.87 | 5.08 | 5.08 | +0.05 (+0.99%) | 33,482,671 |
25 Jan 2021 | CNY | 4.9 | 5.14 | 4.75 | 5.03 | 5.03 | +0.08 (+1.62%) | 25,410,283 |
22 Jan 2021 | CNY | 5.11 | 5.15 | 4.92 | 4.95 | 4.95 | -0.14 (-2.75%) | 21,222,876 |
21 Jan 2021 | CNY | 4.89 | 5.15 | 4.81 | 5.09 | 5.09 | +0.06 (+1.19%) | 36,285,898 |
20 Jan 2021 | CNY | 4.75 | 5.38 | 4.75 | 5.03 | 5.03 | +0.28 (+5.89%) | 45,393,349 |
19 Jan 2021 | CNY | 4.65 | 4.81 | 4.62 | 4.75 | 4.75 | +0.08 (+1.71%) | 18,948,940 |
18 Jan 2021 | CNY | 4.69 | 4.82 | 4.65 | 4.67 | 4.67 | -0.04 (-0.85%) | 16,240,016 |
15 Jan 2021 | CNY | 4.64 | 4.77 | 4.64 | 4.71 | 4.71 | +0.11 (+2.39%) | 16,527,587 |
14 Jan 2021 | CNY | 4.55 | 4.71 | 4.45 | 4.6 | 4.6 | 0.0 (0.0%) | 19,259,057 |
13 Jan 2021 | CNY | 4.88 | 4.89 | 4.56 | 4.6 | 4.6 | -0.27 (-5.54%) | 25,049,017 |
12 Jan 2021 | CNY | 4.94 | 5.08 | 4.82 | 4.87 | 4.87 | -0.1 (-2.01%) | 16,973,517 |
11 Jan 2021 | CNY | 5.25 | 5.26 | 4.93 | 4.97 | 4.97 | -0.26 (-4.97%) | 22,140,578 |
8 Jan 2021 | CNY | 5.4 | 5.45 | 5.08 | 5.23 | 5.23 | -0.22 (-4.04%) | 25,968,585 |
7 Jan 2021 | CNY | 5.3 | 5.64 | 5.3 | 5.45 | 5.45 | +0.17 (+3.22%) | 34,792,564 |
6 Jan 2021 | CNY | 5.85 | 5.91 | 5.19 | 5.28 | 5.28 | -0.63 (-10.66%) | 38,164,079 |