Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 4.21 | 4.29 | 4.11 | 4.15 | 4.15 | -0.07 (-1.66%) | 11,866,608 |
22 Feb 2021 | CNY | 4.18 | 4.36 | 4.18 | 4.22 | 4.22 | +0.07 (+1.69%) | 19,112,718 |
19 Feb 2021 | CNY | 4.04 | 4.16 | 3.97 | 4.15 | 4.15 | +0.11 (+2.72%) | 10,674,374 |
18 Feb 2021 | CNY | 3.85 | 4.04 | 3.85 | 4.04 | 4.04 | +0.2 (+5.21%) | 13,684,393 |
10 Feb 2021 | CNY | 3.85 | 3.88 | 3.79 | 3.84 | 3.84 | -0.01 (-0.26%) | 6,748,500 |
9 Feb 2021 | CNY | 3.82 | 3.87 | 3.77 | 3.85 | 3.85 | +0.07 (+1.85%) | 8,492,864 |
8 Feb 2021 | CNY | 3.79 | 3.86 | 3.74 | 3.78 | 3.78 | +0.03 (+0.80%) | 11,033,943 |
5 Feb 2021 | CNY | 3.76 | 3.83 | 3.73 | 3.75 | 3.75 | -0.05 (-1.32%) | 5,297,510 |
4 Feb 2021 | CNY | 3.83 | 3.88 | 3.68 | 3.8 | 3.8 | -0.03 (-0.78%) | 11,114,871 |
3 Feb 2021 | CNY | 3.94 | 3.94 | 3.81 | 3.83 | 3.83 | -0.1 (-2.54%) | 9,678,012 |
2 Feb 2021 | CNY | 4.02 | 4.03 | 3.9 | 3.93 | 3.93 | -0.07 (-1.75%) | 9,327,730 |
1 Feb 2021 | CNY | 3.91 | 4 | 3.87 | 4 | 4 | +0.05 (+1.27%) | 7,427,956 |
29 Jan 2021 | CNY | 4.07 | 4.1 | 3.9 | 3.95 | 3.95 | -0.08 (-1.99%) | 10,182,662 |
28 Jan 2021 | CNY | 3.95 | 4.12 | 3.91 | 4.03 | 4.03 | +0.02 (+0.50%) | 11,933,421 |
27 Jan 2021 | CNY | 4 | 4.03 | 3.94 | 4.01 | 4.01 | -0.02 (-0.50%) | 8,840,354 |
26 Jan 2021 | CNY | 3.96 | 4.13 | 3.87 | 4.03 | 4.03 | +0.06 (+1.51%) | 15,376,643 |
25 Jan 2021 | CNY | 4.18 | 4.2 | 3.96 | 3.97 | 3.97 | -0.28 (-6.59%) | 23,119,647 |
22 Jan 2021 | CNY | 4.34 | 4.34 | 4.13 | 4.25 | 4.25 | -0.34 (-7.41%) | 38,246,649 |
21 Jan 2021 | CNY | 5.13 | 5.13 | 4.42 | 4.59 | 4.59 | -0.07 (-1.50%) | 62,391,556 |
20 Jan 2021 | CNY | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | +0.42 (+9.91%) | 13,684,791 |
19 Jan 2021 | CNY | 3.96 | 4.24 | 3.92 | 4.24 | 4.24 | +0.39 (+10.13%) | 11,696,603 |
18 Jan 2021 | CNY | 3.8 | 3.95 | 3.79 | 3.85 | 3.85 | +0.04 (+1.05%) | 12,448,362 |
15 Jan 2021 | CNY | 3.83 | 3.89 | 3.75 | 3.81 | 3.81 | -0.03 (-0.78%) | 10,309,217 |
14 Jan 2021 | CNY | 3.81 | 3.86 | 3.73 | 3.84 | 3.84 | +0.02 (+0.52%) | 6,996,884 |
13 Jan 2021 | CNY | 3.83 | 3.88 | 3.71 | 3.82 | 3.82 | +0.01 (+0.26%) | 9,284,073 |
12 Jan 2021 | CNY | 3.8 | 3.98 | 3.79 | 3.81 | 3.81 | 0.0 (0.0%) | 15,310,053 |
11 Jan 2021 | CNY | 4.1 | 4.12 | 3.81 | 3.81 | 3.81 | -0.29 (-7.07%) | 11,596,434 |
8 Jan 2021 | CNY | 4.07 | 4.1 | 3.97 | 4.1 | 4.1 | +0.03 (+0.74%) | 7,202,390 |
7 Jan 2021 | CNY | 4.33 | 4.36 | 4.07 | 4.07 | 4.07 | -0.28 (-6.44%) | 11,630,382 |
6 Jan 2021 | CNY | 4.39 | 4.42 | 4.34 | 4.35 | 4.35 | -0.08 (-1.81%) | 5,829,533 |