Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2021 | CNY | 3.099 | 3.121 | 3.053 | 3.09 | 3.09 | +0.001 (+0.03%) | 381,100 |
13 Apr 2021 | CNY | 3.079 | 3.116 | 3.079 | 3.089 | 3.089 | +0.013 (+0.42%) | 517,600 |
12 Apr 2021 | CNY | 3.149 | 3.149 | 3.07 | 3.076 | 3.076 | -0.07 (-2.23%) | 303,200 |
9 Apr 2021 | CNY | 3.193 | 3.208 | 3.133 | 3.146 | 3.146 | -0.047 (-1.47%) | 447,400 |
8 Apr 2021 | CNY | 3.132 | 3.194 | 3.113 | 3.193 | 3.193 | +0.051 (+1.62%) | 332,200 |
7 Apr 2021 | CNY | 3.146 | 3.146 | 3.091 | 3.142 | 3.142 | -0.001 (-0.03%) | 548,300 |
6 Apr 2021 | CNY | 3.18 | 3.18 | 3.125 | 3.143 | 3.143 | -0.037 (-1.16%) | 578,800 |
2 Apr 2021 | CNY | 3.182 | 3.2 | 3.151 | 3.18 | 3.18 | +0.022 (+0.70%) | 496,900 |
1 Apr 2021 | CNY | 3.103 | 3.16 | 3.103 | 3.158 | 3.158 | +0.057 (+1.84%) | 234,600 |
31 Mar 2021 | CNY | 3.111 | 3.111 | 3.06 | 3.101 | 3.101 | -0.01 (-0.32%) | 165,900 |
30 Mar 2021 | CNY | 3.058 | 3.135 | 3.058 | 3.111 | 3.111 | +0.053 (+1.73%) | 267,400 |
29 Mar 2021 | CNY | 3.06 | 3.09 | 3.033 | 3.058 | 3.058 | 0.0 (0.0%) | 289,500 |
26 Mar 2021 | CNY | 3 | 3.066 | 2.987 | 3.058 | 3.058 | +0.085 (+2.86%) | 587,232 |
25 Mar 2021 | CNY | 2.929 | 2.98 | 2.9 | 2.973 | 2.973 | +0.041 (+1.40%) | 935,800 |
24 Mar 2021 | CNY | 2.948 | 2.979 | 2.919 | 2.932 | 2.932 | -0.016 (-0.54%) | 635,600 |
23 Mar 2021 | CNY | 2.96 | 2.987 | 2.93 | 2.948 | 2.948 | -0.015 (-0.51%) | 590,000 |
22 Mar 2021 | CNY | 2.965 | 2.985 | 2.916 | 2.963 | 2.963 | +0.001 (+0.03%) | 1,188,900 |
19 Mar 2021 | CNY | 2.998 | 2.998 | 2.945 | 2.962 | 2.962 | -0.037 (-1.23%) | 280,200 |
18 Mar 2021 | CNY | 2.954 | 3.005 | 2.954 | 2.999 | 2.999 | +0.046 (+1.56%) | 502,100 |
17 Mar 2021 | CNY | 2.931 | 2.968 | 2.887 | 2.953 | 2.953 | +0.022 (+0.75%) | 399,000 |
16 Mar 2021 | CNY | 2.905 | 2.937 | 2.895 | 2.931 | 2.931 | +0.023 (+0.79%) | 300,100 |
15 Mar 2021 | CNY | 3.005 | 3.005 | 2.871 | 2.908 | 2.908 | -0.098 (-3.26%) | 1,448,000 |
12 Mar 2021 | CNY | 3.002 | 3.027 | 2.951 | 3.006 | 3.006 | +0.005 (+0.17%) | 341,500 |
11 Mar 2021 | CNY | 2.949 | 3.03 | 2.928 | 3.001 | 3.001 | +0.052 (+1.76%) | 596,900 |
10 Mar 2021 | CNY | 2.881 | 2.977 | 2.881 | 2.949 | 2.949 | +0.076 (+2.65%) | 626,000 |
9 Mar 2021 | CNY | 2.941 | 2.964 | 2.838 | 2.873 | 2.873 | -0.068 (-2.31%) | 1,566,200 |
8 Mar 2021 | CNY | 3.118 | 3.128 | 2.932 | 2.941 | 2.941 | -0.164 (-5.28%) | 2,943,600 |
5 Mar 2021 | CNY | 3.077 | 3.125 | 2.9 | 3.105 | 3.105 | -0.008 (-0.26%) | 1,549,300 |
4 Mar 2021 | CNY | 3.246 | 3.246 | 3.092 | 3.113 | 3.113 | -0.091 (-2.84%) | 1,717,600 |
3 Mar 2021 | CNY | 3.178 | 3.21 | 3.152 | 3.204 | 3.204 | +0.029 (+0.91%) | 554,200 |