Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 2.23 | 2.29 | 2.22 | 2.28 | 2.28 | +0.03 (+1.33%) | 8,790,157 |
2 Mar 2021 | CNY | 2.21 | 2.31 | 2.2 | 2.25 | 2.25 | +0.05 (+2.27%) | 14,537,202 |
1 Mar 2021 | CNY | 2.18 | 2.21 | 2.17 | 2.2 | 2.2 | +0.01 (+0.46%) | 5,914,248 |
26 Feb 2021 | CNY | 2.17 | 2.19 | 2.14 | 2.19 | 2.19 | +0.01 (+0.46%) | 6,622,427 |
25 Feb 2021 | CNY | 2.2 | 2.22 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 6,137,780 |
24 Feb 2021 | CNY | 2.18 | 2.21 | 2.15 | 2.18 | 2.18 | -0.01 (-0.46%) | 6,952,300 |
23 Feb 2021 | CNY | 2.24 | 2.26 | 2.19 | 2.19 | 2.19 | -0.02 (-0.90%) | 8,232,400 |
22 Feb 2021 | CNY | 2.19 | 2.31 | 2.19 | 2.21 | 2.21 | +0.03 (+1.38%) | 13,559,408 |
19 Feb 2021 | CNY | 2.12 | 2.2 | 2.1 | 2.18 | 2.18 | +0.06 (+2.83%) | 10,173,902 |
18 Feb 2021 | CNY | 2.06 | 2.13 | 2.06 | 2.12 | 2.12 | +0.08 (+3.92%) | 7,734,800 |
10 Feb 2021 | CNY | 2 | 2.05 | 2 | 2.04 | 2.04 | +0.03 (+1.49%) | 4,470,802 |
9 Feb 2021 | CNY | 1.98 | 2.02 | 1.95 | 2.01 | 2.01 | +0.04 (+2.03%) | 5,441,702 |
8 Feb 2021 | CNY | 1.99 | 1.99 | 1.95 | 1.97 | 1.97 | 0.0 (0.0%) | 4,229,902 |
5 Feb 2021 | CNY | 1.97 | 2.04 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 5,373,600 |
4 Feb 2021 | CNY | 2.05 | 2.05 | 1.96 | 1.97 | 1.97 | -0.08 (-3.90%) | 10,864,900 |
3 Feb 2021 | CNY | 2.14 | 2.14 | 2.03 | 2.05 | 2.05 | -0.08 (-3.76%) | 9,431,488 |
2 Feb 2021 | CNY | 2.11 | 2.15 | 2.11 | 2.13 | 2.13 | 0.0 (0.0%) | 5,017,900 |
1 Feb 2021 | CNY | 2.13 | 2.18 | 2.09 | 2.13 | 2.13 | -0.04 (-1.84%) | 9,521,391 |
29 Jan 2021 | CNY | 2.28 | 2.29 | 2.1 | 2.17 | 2.17 | -0.12 (-5.24%) | 16,814,790 |
28 Jan 2021 | CNY | 2.3 | 2.32 | 2.28 | 2.29 | 2.29 | -0.03 (-1.29%) | 6,152,565 |
27 Jan 2021 | CNY | 2.27 | 2.34 | 2.26 | 2.32 | 2.32 | +0.04 (+1.75%) | 6,120,284 |
26 Jan 2021 | CNY | 2.32 | 2.33 | 2.25 | 2.28 | 2.28 | -0.06 (-2.56%) | 9,708,200 |
25 Jan 2021 | CNY | 2.47 | 2.47 | 2.31 | 2.34 | 2.34 | -0.13 (-5.26%) | 18,982,694 |
22 Jan 2021 | CNY | 2.49 | 2.5 | 2.46 | 2.47 | 2.47 | -0.03 (-1.20%) | 7,515,200 |
21 Jan 2021 | CNY | 2.47 | 2.53 | 2.46 | 2.5 | 2.5 | +0.02 (+0.81%) | 11,202,104 |
20 Jan 2021 | CNY | 2.52 | 2.53 | 2.46 | 2.48 | 2.48 | -0.05 (-1.98%) | 10,484,689 |
19 Jan 2021 | CNY | 2.51 | 2.57 | 2.5 | 2.53 | 2.53 | +0.03 (+1.20%) | 12,620,802 |
18 Jan 2021 | CNY | 2.48 | 2.52 | 2.45 | 2.5 | 2.5 | +0.03 (+1.21%) | 13,664,900 |
15 Jan 2021 | CNY | 2.47 | 2.51 | 2.42 | 2.47 | 2.47 | -0.02 (-0.80%) | 14,929,300 |
14 Jan 2021 | CNY | 2.49 | 2.53 | 2.46 | 2.49 | 2.49 | -0.03 (-1.19%) | 11,557,998 |