Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 4.44 | 4.47 | 4.43 | 4.46 | 4.46 | +0.02 (+0.45%) | 775,060 |
2 Mar 2021 | CNY | 4.49 | 4.54 | 4.43 | 4.44 | 4.44 | -0.05 (-1.11%) | 1,179,500 |
1 Mar 2021 | CNY | 4.43 | 4.52 | 4.43 | 4.49 | 4.49 | +0.05 (+1.13%) | 1,479,500 |
26 Feb 2021 | CNY | 4.46 | 4.51 | 4.38 | 4.44 | 4.44 | -0.08 (-1.77%) | 2,401,913 |
25 Feb 2021 | CNY | 4.35 | 4.62 | 4.34 | 4.52 | 4.52 | +0.19 (+4.39%) | 4,131,357 |
24 Feb 2021 | CNY | 4.34 | 4.4 | 4.3 | 4.33 | 4.33 | -0.03 (-0.69%) | 1,442,400 |
23 Feb 2021 | CNY | 4.45 | 4.46 | 4.36 | 4.36 | 4.36 | -0.09 (-2.02%) | 1,407,367 |
22 Feb 2021 | CNY | 4.4 | 4.5 | 4.4 | 4.45 | 4.45 | +0.05 (+1.14%) | 2,740,224 |
19 Feb 2021 | CNY | 4.31 | 4.41 | 4.25 | 4.4 | 4.4 | +0.09 (+2.09%) | 2,269,046 |
18 Feb 2021 | CNY | 4.2 | 4.38 | 4.2 | 4.31 | 4.31 | +0.12 (+2.86%) | 2,459,281 |
10 Feb 2021 | CNY | 4.23 | 4.26 | 4.15 | 4.19 | 4.19 | -0.03 (-0.71%) | 2,358,313 |
9 Feb 2021 | CNY | 4.27 | 4.27 | 4.14 | 4.22 | 4.22 | -0.05 (-1.17%) | 1,867,791 |
8 Feb 2021 | CNY | 4.33 | 4.33 | 4.21 | 4.27 | 4.27 | +0.02 (+0.47%) | 1,082,100 |
5 Feb 2021 | CNY | 4.3 | 4.38 | 4.22 | 4.25 | 4.25 | -0.07 (-1.62%) | 1,346,300 |
4 Feb 2021 | CNY | 4.41 | 4.45 | 4.21 | 4.32 | 4.32 | -0.12 (-2.70%) | 2,588,700 |
3 Feb 2021 | CNY | 4.47 | 4.5 | 4.41 | 4.44 | 4.44 | -0.03 (-0.67%) | 1,611,311 |
2 Feb 2021 | CNY | 4.56 | 4.56 | 4.46 | 4.47 | 4.47 | -0.06 (-1.32%) | 1,260,180 |
1 Feb 2021 | CNY | 4.57 | 4.59 | 4.44 | 4.53 | 4.53 | 0.0 (0.0%) | 803,304 |
29 Jan 2021 | CNY | 4.58 | 4.64 | 4.45 | 4.53 | 4.53 | -0.05 (-1.09%) | 1,687,000 |
28 Jan 2021 | CNY | 4.61 | 4.7 | 4.57 | 4.58 | 4.58 | -0.08 (-1.72%) | 2,308,740 |
27 Jan 2021 | CNY | 4.6 | 4.7 | 4.58 | 4.66 | 4.66 | +0.04 (+0.87%) | 1,366,513 |
26 Jan 2021 | CNY | 4.61 | 4.63 | 4.52 | 4.62 | 4.62 | -0.06 (-1.28%) | 2,680,346 |
25 Jan 2021 | CNY | 4.74 | 4.76 | 4.66 | 4.68 | 4.68 | -0.08 (-1.68%) | 1,568,503 |
22 Jan 2021 | CNY | 4.9 | 4.9 | 4.74 | 4.76 | 4.76 | -0.14 (-2.86%) | 1,992,807 |
21 Jan 2021 | CNY | 4.95 | 4.95 | 4.88 | 4.9 | 4.9 | -0.05 (-1.01%) | 1,356,710 |
20 Jan 2021 | CNY | 4.97 | 5.01 | 4.94 | 4.95 | 4.95 | -0.04 (-0.80%) | 1,135,335 |
19 Jan 2021 | CNY | 4.95 | 5.1 | 4.86 | 4.99 | 4.99 | +0.04 (+0.81%) | 3,871,164 |
18 Jan 2021 | CNY | 5 | 5.01 | 4.93 | 4.95 | 4.95 | -0.01 (-0.20%) | 1,322,600 |
15 Jan 2021 | CNY | 4.85 | 5 | 4.84 | 4.96 | 4.96 | +0.09 (+1.85%) | 1,757,395 |
14 Jan 2021 | CNY | 4.84 | 4.93 | 4.83 | 4.87 | 4.87 | +0.02 (+0.41%) | 1,052,565 |