Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2021 | CNY | 4.82 | 4.925 | 4.745 | 4.745 | 4.745 | -0.405 (-7.86%) | 50 |
9 Mar 2021 | CNY | 4.595 | 5.15 | 4.595 | 5.15 | 5.15 | +0.54 (+11.71%) | 150 |
8 Mar 2021 | CNY | 4.605 | 4.61 | 4.455 | 4.61 | 4.61 | +0.06 (+1.32%) | 100 |
5 Mar 2021 | CNY | 4.775 | 4.95 | 4.4 | 4.55 | 4.55 | -0.325 (-6.67%) | 220 |
4 Mar 2021 | CNY | 4.915 | 5.02 | 4.87 | 4.875 | 4.875 | -0.005 (-0.10%) | 85 |
1 Mar 2021 | CNY | 4.77 | 5.1 | 4.77 | 4.88 | 4.88 | -0.1 (-2.01%) | 200 |
24 Feb 2021 | CNY | 4.915 | 4.98 | 4.915 | 4.98 | 4.98 | +0.05 (+1.01%) | 1,000 |
23 Feb 2021 | CNY | 5.12 | 5.12 | 4.865 | 4.93 | 4.93 | -0.27 (-5.19%) | 300 |
22 Feb 2021 | CNY | 5.23 | 5.23 | 5.2 | 5.2 | 5.2 | -0.29 (-5.28%) | 400 |
15 Feb 2021 | CNY | 5.47 | 5.57 | 5.4 | 5.49 | 5.49 | +0.08 (+1.48%) | 200 |
12 Feb 2021 | CNY | 5.32 | 5.72 | 5.32 | 5.41 | 5.41 | -0.04 (-0.73%) | 680 |
11 Feb 2021 | CNY | 5.4 | 5.55 | 5.3 | 5.45 | 5.45 | +0.06 (+1.11%) | 380 |
10 Feb 2021 | CNY | 5.2 | 5.39 | 5.09 | 5.39 | 5.39 | +1.095 (+25.49%) | 400 |
8 Feb 2021 | CNY | 4.35 | 4.35 | 4.295 | 4.295 | 4.295 | -0.02 (-0.46%) | 200 |
5 Feb 2021 | CNY | 4.26 | 4.405 | 4.26 | 4.315 | 4.315 | +0.01 (+0.23%) | 1,400 |
4 Feb 2021 | CNY | 4.21 | 4.37 | 4.21 | 4.305 | 4.305 | +0.635 (+17.30%) | 230 |
1 Feb 2021 | CNY | 3.62 | 3.76 | 3.62 | 3.67 | 3.67 | +0.035 (+0.96%) | 364 |
29 Jan 2021 | CNY | 3.525 | 3.85 | 3.525 | 3.635 | 3.635 | +0.07 (+1.96%) | 50 |
28 Jan 2021 | CNY | 3.5 | 3.635 | 3.375 | 3.565 | 3.565 | -0.15 (-4.04%) | 350 |
25 Jan 2021 | CNY | 3.905 | 3.905 | 3.555 | 3.715 | 3.715 | -0.165 (-4.25%) | 200 |
21 Jan 2021 | CNY | 4.115 | 4.18 | 3.855 | 3.88 | 3.88 | -0.235 (-5.71%) | 50 |
19 Jan 2021 | CNY | 4.075 | 4.175 | 3.865 | 4.115 | 4.115 | +0.475 (+13.05%) | 465 |
15 Jan 2021 | CNY | 3.875 | 3.88 | 3.635 | 3.64 | 3.64 | -0.16 (-4.21%) | 200 |
13 Jan 2021 | CNY | 3.98 | 3.98 | 3.8 | 3.8 | 3.8 | -0.19 (-4.76%) | 500 |
12 Jan 2021 | CNY | 3.955 | 4.085 | 3.92 | 3.99 | 3.99 | -0.045 (-1.12%) | 1,000 |
8 Jan 2021 | CNY | 4.245 | 4.245 | 4.035 | 4.035 | 4.035 | -0.115 (-2.77%) | 100 |
7 Jan 2021 | CNY | 3.96 | 4.3 | 3.96 | 4.15 | 4.15 | +0.565 (+15.76%) | 250 |
5 Jan 2021 | CNY | 3.565 | 3.59 | 3.52 | 3.585 | 3.585 | +0.09 (+2.58%) | 390 |
4 Jan 2021 | CNY | 3.73 | 3.73 | 3.445 | 3.495 | 3.495 | -0.055 (-1.55%) | 30 |
23 Dec 2020 | CNY | 3.6 | 3.67 | 3.535 | 3.55 | 3.55 | +0.59 (+19.93%) | 2,500 |