Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 4.13 | 4.21 | 4.09 | 4.17 | 4.17 | +0.03 (+0.72%) | 5,027,475 |
2 Mar 2021 | CNY | 4.26 | 4.29 | 4.12 | 4.14 | 4.14 | -0.12 (-2.82%) | 7,093,452 |
1 Mar 2021 | CNY | 4.24 | 4.28 | 4.19 | 4.26 | 4.26 | +0.03 (+0.71%) | 7,085,052 |
26 Feb 2021 | CNY | 4.35 | 4.39 | 4.22 | 4.23 | 4.23 | -0.22 (-4.94%) | 10,568,010 |
25 Feb 2021 | CNY | 4.31 | 4.57 | 4.23 | 4.45 | 4.45 | +0.14 (+3.25%) | 20,572,410 |
24 Feb 2021 | CNY | 4.29 | 4.35 | 4.24 | 4.31 | 4.31 | +0.02 (+0.47%) | 6,197,860 |
23 Feb 2021 | CNY | 4.24 | 4.33 | 4.19 | 4.29 | 4.29 | +0.04 (+0.94%) | 6,122,047 |
22 Feb 2021 | CNY | 4.29 | 4.39 | 4.2 | 4.25 | 4.25 | -0.03 (-0.70%) | 10,555,858 |
19 Feb 2021 | CNY | 4.21 | 4.32 | 4.15 | 4.28 | 4.28 | +0.1 (+2.39%) | 8,879,115 |
18 Feb 2021 | CNY | 4.11 | 4.2 | 4.06 | 4.18 | 4.18 | +0.08 (+1.95%) | 6,125,218 |
10 Feb 2021 | CNY | 4.08 | 4.17 | 4.05 | 4.1 | 4.1 | +0.03 (+0.74%) | 4,374,964 |
9 Feb 2021 | CNY | 4.08 | 4.11 | 4 | 4.07 | 4.07 | +0.02 (+0.49%) | 4,320,021 |
8 Feb 2021 | CNY | 4.15 | 4.16 | 4 | 4.05 | 4.05 | -0.1 (-2.41%) | 6,166,933 |
5 Feb 2021 | CNY | 4.07 | 4.28 | 4.05 | 4.15 | 4.15 | +0.09 (+2.22%) | 8,093,776 |
4 Feb 2021 | CNY | 4.11 | 4.12 | 3.99 | 4.06 | 4.06 | -0.06 (-1.46%) | 7,047,408 |
3 Feb 2021 | CNY | 4.15 | 4.28 | 4.12 | 4.12 | 4.12 | -0.07 (-1.67%) | 8,047,939 |
2 Feb 2021 | CNY | 4.22 | 4.32 | 4.08 | 4.19 | 4.19 | -0.17 (-3.90%) | 16,033,379 |
1 Feb 2021 | CNY | 3.98 | 4.36 | 3.96 | 4.36 | 4.36 | +0.4 (+10.10%) | 22,583,741 |
29 Jan 2021 | CNY | 4.1 | 4.2 | 3.94 | 3.96 | 3.96 | -0.2 (-4.81%) | 7,561,700 |
28 Jan 2021 | CNY | 4.3 | 4.3 | 4.12 | 4.16 | 4.16 | -0.17 (-3.93%) | 13,999,040 |
27 Jan 2021 | CNY | 4.33 | 4.33 | 4.3 | 4.33 | 4.33 | +0.39 (+9.90%) | 11,060,251 |
26 Jan 2021 | CNY | 3.95 | 3.98 | 3.87 | 3.94 | 3.94 | -0.06 (-1.50%) | 2,002,184 |
25 Jan 2021 | CNY | 3.93 | 4.01 | 3.87 | 4 | 4 | +0.06 (+1.52%) | 2,590,808 |
22 Jan 2021 | CNY | 4 | 4.05 | 3.93 | 3.94 | 3.94 | -0.06 (-1.50%) | 1,949,631 |
21 Jan 2021 | CNY | 3.9 | 4.05 | 3.87 | 4 | 4 | +0.1 (+2.56%) | 3,039,200 |
20 Jan 2021 | CNY | 3.85 | 3.92 | 3.81 | 3.9 | 3.9 | +0.02 (+0.52%) | 2,374,952 |
19 Jan 2021 | CNY | 3.8 | 3.93 | 3.77 | 3.88 | 3.88 | +0.08 (+2.11%) | 3,157,100 |
18 Jan 2021 | CNY | 3.8 | 3.89 | 3.79 | 3.8 | 3.8 | -0.01 (-0.26%) | 2,090,160 |
15 Jan 2021 | CNY | 3.77 | 3.87 | 3.76 | 3.81 | 3.81 | +0.05 (+1.33%) | 1,688,421 |
14 Jan 2021 | CNY | 3.7 | 3.78 | 3.66 | 3.76 | 3.76 | +0.06 (+1.62%) | 1,808,112 |