Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 3.247 | 3.28 | 3.151 | 3.175 | 3.175 | -0.074 (-2.28%) | 1,223,800 |
1 Mar 2021 | CNY | 3.228 | 3.249 | 3.188 | 3.249 | 3.249 | +0.028 (+0.87%) | 625,100 |
26 Feb 2021 | CNY | 3.264 | 3.266 | 3.165 | 3.221 | 3.221 | -0.043 (-1.32%) | 902,900 |
25 Feb 2021 | CNY | 3.279 | 3.303 | 3.253 | 3.264 | 3.264 | -0.016 (-0.49%) | 733,800 |
24 Feb 2021 | CNY | 3.4 | 3.4 | 3.25 | 3.28 | 3.28 | -0.12 (-3.53%) | 1,630,600 |
23 Feb 2021 | CNY | 3.416 | 3.43 | 3.364 | 3.4 | 3.4 | -0.016 (-0.47%) | 647,200 |
22 Feb 2021 | CNY | 3.568 | 3.568 | 3.41 | 3.416 | 3.416 | -0.149 (-4.18%) | 1,461,600 |
19 Feb 2021 | CNY | 3.557 | 3.572 | 3.46 | 3.565 | 3.565 | +0.008 (+0.22%) | 596,900 |
18 Feb 2021 | CNY | 3.676 | 3.776 | 3.538 | 3.557 | 3.557 | -0.119 (-3.24%) | 2,161,189 |
10 Feb 2021 | CNY | 3.605 | 3.689 | 3.588 | 3.676 | 3.676 | +0.071 (+1.97%) | 1,007,700 |
9 Feb 2021 | CNY | 3.523 | 3.619 | 3.513 | 3.605 | 3.605 | +0.082 (+2.33%) | 710,900 |
8 Feb 2021 | CNY | 3.469 | 3.534 | 3.466 | 3.523 | 3.523 | +0.055 (+1.59%) | 637,300 |
5 Feb 2021 | CNY | 3.409 | 3.514 | 3.407 | 3.468 | 3.468 | +0.065 (+1.91%) | 1,150,600 |
4 Feb 2021 | CNY | 3.44 | 3.467 | 3.366 | 3.403 | 3.403 | -0.057 (-1.65%) | 938,100 |
3 Feb 2021 | CNY | 3.452 | 3.511 | 3.444 | 3.46 | 3.46 | +0.008 (+0.23%) | 1,475,400 |
2 Feb 2021 | CNY | 3.401 | 3.456 | 3.359 | 3.452 | 3.452 | +0.052 (+1.53%) | 825,800 |
1 Feb 2021 | CNY | 3.355 | 3.407 | 3.349 | 3.4 | 3.4 | +0.046 (+1.37%) | 730,300 |
29 Jan 2021 | CNY | 3.37 | 3.409 | 3.312 | 3.354 | 3.354 | -0.021 (-0.62%) | 1,166,300 |
28 Jan 2021 | CNY | 3.447 | 3.447 | 3.362 | 3.375 | 3.375 | -0.072 (-2.09%) | 578,100 |
27 Jan 2021 | CNY | 3.471 | 3.48 | 3.396 | 3.447 | 3.447 | -0.024 (-0.69%) | 698,200 |
26 Jan 2021 | CNY | 3.571 | 3.6 | 3.46 | 3.471 | 3.471 | -0.1 (-2.80%) | 1,596,400 |
25 Jan 2021 | CNY | 3.592 | 3.626 | 3.534 | 3.571 | 3.571 | -0.005 (-0.14%) | 1,756,300 |
22 Jan 2021 | CNY | 3.418 | 3.576 | 3.418 | 3.576 | 3.576 | +0.156 (+4.56%) | 1,429,300 |
21 Jan 2021 | CNY | 3.343 | 3.429 | 3.343 | 3.42 | 3.42 | +0.079 (+2.36%) | 1,013,689 |
20 Jan 2021 | CNY | 3.216 | 3.35 | 3.216 | 3.341 | 3.341 | +0.093 (+2.86%) | 1,613,000 |
19 Jan 2021 | CNY | 3.285 | 3.3 | 3.24 | 3.248 | 3.248 | -0.036 (-1.10%) | 1,149,400 |
18 Jan 2021 | CNY | 3.269 | 3.305 | 3.228 | 3.284 | 3.284 | +0.018 (+0.55%) | 1,085,900 |
15 Jan 2021 | CNY | 3.271 | 3.287 | 3.22 | 3.266 | 3.266 | -0.005 (-0.15%) | 1,179,000 |
14 Jan 2021 | CNY | 3.326 | 3.326 | 3.264 | 3.271 | 3.271 | -0.056 (-1.68%) | 907,500 |
13 Jan 2021 | CNY | 3.375 | 3.384 | 3.306 | 3.327 | 3.327 | -0.047 (-1.39%) | 604,000 |