Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | CNY | 2.82 | 2.89 | 2.8 | 2.86 | 2.86 | +0.05 (+1.78%) | 44,824,107 |
6 Apr 2021 | CNY | 2.62 | 2.87 | 2.61 | 2.81 | 2.81 | +0.2 (+7.66%) | 54,630,210 |
2 Apr 2021 | CNY | 2.64 | 2.65 | 2.59 | 2.61 | 2.61 | -0.03 (-1.14%) | 16,047,696 |
1 Apr 2021 | CNY | 2.64 | 2.66 | 2.63 | 2.64 | 2.64 | +0.01 (+0.38%) | 12,728,484 |
31 Mar 2021 | CNY | 2.65 | 2.67 | 2.63 | 2.63 | 2.63 | -0.05 (-1.87%) | 10,410,488 |
30 Mar 2021 | CNY | 2.7 | 2.72 | 2.66 | 2.68 | 2.68 | -0.03 (-1.11%) | 11,661,000 |
29 Mar 2021 | CNY | 2.66 | 2.73 | 2.64 | 2.71 | 2.71 | +0.05 (+1.88%) | 16,165,032 |
26 Mar 2021 | CNY | 2.64 | 2.67 | 2.62 | 2.66 | 2.66 | +0.01 (+0.38%) | 12,094,617 |
25 Mar 2021 | CNY | 2.64 | 2.72 | 2.62 | 2.65 | 2.65 | 0.0 (0.0%) | 16,549,880 |
24 Mar 2021 | CNY | 2.67 | 2.69 | 2.6 | 2.65 | 2.65 | -0.05 (-1.85%) | 20,229,920 |
23 Mar 2021 | CNY | 2.84 | 2.86 | 2.68 | 2.7 | 2.7 | -0.11 (-3.91%) | 28,006,408 |
22 Mar 2021 | CNY | 2.83 | 2.84 | 2.77 | 2.81 | 2.81 | -0.03 (-1.06%) | 23,080,800 |
19 Mar 2021 | CNY | 2.77 | 2.9 | 2.74 | 2.84 | 2.84 | +0.04 (+1.43%) | 34,926,442 |
18 Mar 2021 | CNY | 2.8 | 2.86 | 2.79 | 2.8 | 2.8 | +0.01 (+0.36%) | 21,833,081 |
17 Mar 2021 | CNY | 2.81 | 2.82 | 2.76 | 2.79 | 2.79 | -0.03 (-1.06%) | 15,985,528 |
16 Mar 2021 | CNY | 2.86 | 2.88 | 2.79 | 2.82 | 2.82 | -0.04 (-1.40%) | 21,122,914 |
15 Mar 2021 | CNY | 2.8 | 2.89 | 2.77 | 2.86 | 2.86 | +0.06 (+2.14%) | 26,845,471 |
12 Mar 2021 | CNY | 2.78 | 2.84 | 2.77 | 2.8 | 2.8 | +0.02 (+0.72%) | 21,213,698 |
11 Mar 2021 | CNY | 2.64 | 2.83 | 2.62 | 2.78 | 2.78 | +0.14 (+5.30%) | 27,899,520 |
10 Mar 2021 | CNY | 2.72 | 2.72 | 2.63 | 2.64 | 2.64 | -0.04 (-1.49%) | 23,454,191 |
9 Mar 2021 | CNY | 2.77 | 2.79 | 2.63 | 2.68 | 2.68 | -0.11 (-3.94%) | 32,643,936 |
8 Mar 2021 | CNY | 2.82 | 2.89 | 2.77 | 2.79 | 2.79 | -0.04 (-1.41%) | 27,663,392 |
5 Mar 2021 | CNY | 2.74 | 2.86 | 2.73 | 2.83 | 2.83 | +0.07 (+2.54%) | 34,226,833 |
4 Mar 2021 | CNY | 2.74 | 2.82 | 2.72 | 2.76 | 2.76 | -0.01 (-0.36%) | 31,340,561 |
3 Mar 2021 | CNY | 2.69 | 2.8 | 2.67 | 2.77 | 2.77 | +0.08 (+2.97%) | 30,739,286 |
2 Mar 2021 | CNY | 2.83 | 2.85 | 2.66 | 2.69 | 2.69 | -0.08 (-2.89%) | 39,888,184 |
1 Mar 2021 | CNY | 2.69 | 2.82 | 2.68 | 2.77 | 2.77 | +0.08 (+2.97%) | 41,739,494 |
26 Feb 2021 | CNY | 2.73 | 2.83 | 2.65 | 2.69 | 2.69 | -0.1 (-3.58%) | 56,053,816 |
25 Feb 2021 | CNY | 2.85 | 2.98 | 2.79 | 2.79 | 2.79 | +0.03 (+1.09%) | 64,928,775 |
24 Feb 2021 | CNY | 2.96 | 2.96 | 2.75 | 2.76 | 2.76 | -0.3 (-9.80%) | 90,738,210 |