Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 4.57 | 4.63 | 4.51 | 4.57 | 4.57 | -0.03 (-0.65%) | 6,265,459 |
2 Mar 2021 | CNY | 4.68 | 4.73 | 4.55 | 4.6 | 4.6 | -0.06 (-1.29%) | 7,220,460 |
1 Mar 2021 | CNY | 4.49 | 4.74 | 4.48 | 4.66 | 4.66 | +0.18 (+4.02%) | 10,762,592 |
26 Feb 2021 | CNY | 4.42 | 4.6 | 4.41 | 4.48 | 4.48 | +0.01 (+0.22%) | 8,312,340 |
25 Feb 2021 | CNY | 4.61 | 4.69 | 4.45 | 4.47 | 4.47 | -0.07 (-1.54%) | 7,649,580 |
24 Feb 2021 | CNY | 4.48 | 4.61 | 4.48 | 4.54 | 4.54 | +0.06 (+1.34%) | 8,492,520 |
23 Feb 2021 | CNY | 4.52 | 4.65 | 4.45 | 4.48 | 4.48 | -0.07 (-1.54%) | 8,178,356 |
22 Feb 2021 | CNY | 4.5 | 4.72 | 4.45 | 4.55 | 4.55 | +0.05 (+1.11%) | 13,211,641 |
19 Feb 2021 | CNY | 4.3 | 4.53 | 4.29 | 4.5 | 4.5 | +0.2 (+4.65%) | 10,356,770 |
18 Feb 2021 | CNY | 4.19 | 4.38 | 4.17 | 4.3 | 4.3 | +0.2 (+4.88%) | 9,890,080 |
10 Feb 2021 | CNY | 4.07 | 4.16 | 4.05 | 4.1 | 4.1 | +0.03 (+0.74%) | 5,828,145 |
9 Feb 2021 | CNY | 4.02 | 4.1 | 4 | 4.07 | 4.07 | +0.05 (+1.24%) | 6,610,835 |
8 Feb 2021 | CNY | 4.05 | 4.18 | 4 | 4.02 | 4.02 | -0.09 (-2.19%) | 7,592,030 |
5 Feb 2021 | CNY | 4.14 | 4.35 | 4.1 | 4.11 | 4.11 | +0.02 (+0.49%) | 11,468,090 |
4 Feb 2021 | CNY | 4.23 | 4.25 | 4 | 4.09 | 4.09 | -0.11 (-2.62%) | 13,195,470 |
3 Feb 2021 | CNY | 4.46 | 4.51 | 4.2 | 4.2 | 4.2 | -0.28 (-6.25%) | 16,276,976 |
2 Feb 2021 | CNY | 4.54 | 4.61 | 4.44 | 4.48 | 4.48 | -0.02 (-0.44%) | 9,242,518 |
1 Feb 2021 | CNY | 4.5 | 4.72 | 4.47 | 4.5 | 4.5 | -0.13 (-2.81%) | 12,020,104 |
29 Jan 2021 | CNY | 4.88 | 4.96 | 4.56 | 4.63 | 4.63 | -0.2 (-4.14%) | 15,068,020 |
28 Jan 2021 | CNY | 4.78 | 5.11 | 4.76 | 4.83 | 4.83 | +0.01 (+0.21%) | 18,686,624 |
27 Jan 2021 | CNY | 5.03 | 5.08 | 4.74 | 4.82 | 4.82 | -0.22 (-4.37%) | 18,218,666 |
26 Jan 2021 | CNY | 5.01 | 5.27 | 4.92 | 5.04 | 5.04 | +0.03 (+0.60%) | 18,129,016 |
25 Jan 2021 | CNY | 5.15 | 5.36 | 5 | 5.01 | 5.01 | -0.2 (-3.84%) | 25,842,014 |
22 Jan 2021 | CNY | 5.5 | 5.84 | 5.1 | 5.21 | 5.21 | -0.42 (-7.46%) | 43,237,277 |
21 Jan 2021 | CNY | 4.67 | 5.63 | 4.59 | 5.63 | 5.63 | +0.94 (+20.04%) | 50,428,984 |
20 Jan 2021 | CNY | 4.74 | 4.8 | 4.66 | 4.69 | 4.69 | -0.05 (-1.05%) | 8,759,850 |
19 Jan 2021 | CNY | 4.76 | 4.85 | 4.63 | 4.74 | 4.74 | -0.03 (-0.63%) | 12,379,675 |
18 Jan 2021 | CNY | 4.58 | 4.88 | 4.55 | 4.77 | 4.77 | +0.14 (+3.02%) | 14,132,820 |
15 Jan 2021 | CNY | 4.54 | 4.66 | 4.5 | 4.63 | 4.63 | +0.09 (+1.98%) | 9,981,559 |
14 Jan 2021 | CNY | 4.43 | 4.68 | 4.43 | 4.54 | 4.54 | +0.04 (+0.89%) | 14,368,660 |