Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 4.75 | 4.9 | 4.71 | 4.88 | 4.88 | +0.12 (+2.52%) | 42,160,693 |
14 Apr 2021 | CNY | 4.79 | 4.81 | 4.71 | 4.76 | 4.76 | -0.03 (-0.63%) | 28,054,794 |
13 Apr 2021 | CNY | 4.78 | 4.81 | 4.71 | 4.79 | 4.79 | +0.01 (+0.21%) | 24,738,086 |
12 Apr 2021 | CNY | 4.93 | 4.96 | 4.76 | 4.78 | 4.78 | -0.15 (-3.04%) | 45,590,166 |
9 Apr 2021 | CNY | 4.96 | 5.02 | 4.9 | 4.93 | 4.93 | -0.01 (-0.20%) | 55,572,469 |
8 Apr 2021 | CNY | 4.83 | 5.04 | 4.82 | 4.94 | 4.94 | +0.08 (+1.65%) | 85,815,943 |
7 Apr 2021 | CNY | 4.79 | 4.86 | 4.74 | 4.86 | 4.86 | +0.06 (+1.25%) | 39,917,777 |
6 Apr 2021 | CNY | 4.82 | 4.88 | 4.78 | 4.8 | 4.8 | +0.03 (+0.63%) | 31,684,883 |
2 Apr 2021 | CNY | 4.81 | 4.83 | 4.74 | 4.77 | 4.77 | -0.05 (-1.04%) | 33,051,628 |
1 Apr 2021 | CNY | 4.84 | 4.84 | 4.73 | 4.82 | 4.82 | 0.0 (0.0%) | 36,390,664 |
31 Mar 2021 | CNY | 4.72 | 4.89 | 4.69 | 4.82 | 4.82 | +0.07 (+1.47%) | 73,229,937 |
30 Mar 2021 | CNY | 4.72 | 4.8 | 4.66 | 4.75 | 4.75 | +0.03 (+0.64%) | 38,749,999 |
29 Mar 2021 | CNY | 4.78 | 4.79 | 4.68 | 4.72 | 4.72 | -0.02 (-0.42%) | 41,483,986 |
26 Mar 2021 | CNY | 4.68 | 4.75 | 4.66 | 4.74 | 4.74 | +0.08 (+1.72%) | 37,436,428 |
25 Mar 2021 | CNY | 4.66 | 4.74 | 4.64 | 4.66 | 4.66 | 0.0 (0.0%) | 41,117,482 |
24 Mar 2021 | CNY | 4.88 | 4.89 | 4.61 | 4.66 | 4.66 | -0.29 (-5.86%) | 93,990,907 |
23 Mar 2021 | CNY | 5.19 | 5.23 | 4.9 | 4.95 | 4.95 | -0.16 (-3.13%) | 65,589,827 |
22 Mar 2021 | CNY | 4.95 | 5.12 | 4.94 | 5.11 | 5.11 | +0.18 (+3.65%) | 58,163,201 |
19 Mar 2021 | CNY | 4.91 | 4.99 | 4.89 | 4.93 | 4.93 | -0.08 (-1.60%) | 50,399,939 |
18 Mar 2021 | CNY | 5.15 | 5.19 | 5 | 5.01 | 5.01 | -0.07 (-1.38%) | 49,312,240 |
17 Mar 2021 | CNY | 5.06 | 5.12 | 4.98 | 5.08 | 5.08 | -0.05 (-0.97%) | 43,559,287 |
16 Mar 2021 | CNY | 5.25 | 5.29 | 5.07 | 5.13 | 5.13 | -0.14 (-2.66%) | 63,213,695 |
15 Mar 2021 | CNY | 5.19 | 5.33 | 5.14 | 5.27 | 5.27 | +0.09 (+1.74%) | 80,349,681 |
12 Mar 2021 | CNY | 5.27 | 5.27 | 5.12 | 5.18 | 5.18 | -0.11 (-2.08%) | 72,173,507 |
11 Mar 2021 | CNY | 5.03 | 5.3 | 4.98 | 5.29 | 5.29 | +0.32 (+6.44%) | 108,134,725 |
10 Mar 2021 | CNY | 5.06 | 5.09 | 4.96 | 4.97 | 4.97 | -0.09 (-1.78%) | 50,779,908 |
9 Mar 2021 | CNY | 5.05 | 5.18 | 4.88 | 5.06 | 5.06 | +0.02 (+0.40%) | 93,053,560 |
8 Mar 2021 | CNY | 5.26 | 5.34 | 5 | 5.04 | 5.04 | -0.12 (-2.33%) | 95,047,022 |
5 Mar 2021 | CNY | 5.16 | 5.22 | 5.03 | 5.16 | 5.16 | -0.14 (-2.64%) | 96,010,871 |
4 Mar 2021 | CNY | 5.32 | 5.39 | 5.24 | 5.3 | 5.3 | -0.14 (-2.57%) | 104,596,669 |