Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 2.86 | 3.1 | 2.78 | 3.06 | 3.06 | +0.24 (+8.51%) | 115,616,983 |
22 Feb 2021 | CNY | 2.77 | 2.98 | 2.77 | 2.82 | 2.82 | +0.1 (+3.68%) | 81,740,486 |
19 Feb 2021 | CNY | 2.8 | 2.82 | 2.61 | 2.72 | 2.72 | +0.04 (+1.49%) | 64,440,056 |
18 Feb 2021 | CNY | 2.48 | 2.68 | 2.48 | 2.68 | 2.68 | +0.24 (+9.84%) | 52,942,388 |
10 Feb 2021 | CNY | 2.48 | 2.52 | 2.42 | 2.44 | 2.44 | -0.05 (-2.01%) | 30,996,484 |
9 Feb 2021 | CNY | 2.45 | 2.57 | 2.44 | 2.49 | 2.49 | +0.03 (+1.22%) | 38,536,272 |
8 Feb 2021 | CNY | 2.47 | 2.54 | 2.45 | 2.46 | 2.46 | -0.01 (-0.40%) | 30,084,786 |
5 Feb 2021 | CNY | 2.51 | 2.59 | 2.45 | 2.47 | 2.47 | -0.05 (-1.98%) | 46,058,919 |
4 Feb 2021 | CNY | 2.45 | 2.67 | 2.45 | 2.52 | 2.52 | +0.03 (+1.20%) | 64,961,858 |
3 Feb 2021 | CNY | 2.31 | 2.53 | 2.28 | 2.49 | 2.49 | +0.17 (+7.33%) | 58,655,543 |
2 Feb 2021 | CNY | 2.36 | 2.41 | 2.3 | 2.32 | 2.32 | -0.09 (-3.73%) | 33,668,934 |
1 Feb 2021 | CNY | 2.24 | 2.45 | 2.23 | 2.41 | 2.41 | +0.18 (+8.07%) | 58,413,941 |
29 Jan 2021 | CNY | 2.26 | 2.29 | 2.22 | 2.23 | 2.23 | -0.02 (-0.89%) | 22,466,347 |
28 Jan 2021 | CNY | 2.27 | 2.31 | 2.25 | 2.25 | 2.25 | -0.05 (-2.17%) | 19,432,196 |
27 Jan 2021 | CNY | 2.34 | 2.39 | 2.28 | 2.3 | 2.3 | -0.05 (-2.13%) | 27,338,703 |
26 Jan 2021 | CNY | 2.36 | 2.42 | 2.31 | 2.35 | 2.35 | 0.0 (0.0%) | 33,215,639 |
25 Jan 2021 | CNY | 2.52 | 2.53 | 2.35 | 2.35 | 2.35 | -0.19 (-7.48%) | 70,469,687 |
22 Jan 2021 | CNY | 2.51 | 2.71 | 2.51 | 2.54 | 2.54 | -0.01 (-0.39%) | 70,377,624 |
21 Jan 2021 | CNY | 2.64 | 2.75 | 2.53 | 2.55 | 2.55 | -0.19 (-6.93%) | 103,108,189 |
20 Jan 2021 | CNY | 2.99 | 2.99 | 2.6 | 2.74 | 2.74 | -0.01 (-0.36%) | 193,408,852 |
19 Jan 2021 | CNY | 2.63 | 2.75 | 2.63 | 2.75 | 2.75 | +0.25 (+10%) | 34,079,200 |
18 Jan 2021 | CNY | 2.25 | 2.5 | 2.23 | 2.5 | 2.5 | +0.23 (+10.13%) | 43,929,072 |
15 Jan 2021 | CNY | 2.31 | 2.36 | 2.26 | 2.27 | 2.27 | -0.13 (-5.42%) | 25,264,920 |
14 Jan 2021 | CNY | 2.46 | 2.53 | 2.34 | 2.4 | 2.4 | +0.06 (+2.56%) | 40,722,603 |
13 Jan 2021 | CNY | 2.37 | 2.41 | 2.32 | 2.34 | 2.34 | -0.03 (-1.27%) | 16,342,925 |
12 Jan 2021 | CNY | 2.21 | 2.38 | 2.21 | 2.37 | 2.37 | +0.12 (+5.33%) | 28,151,748 |
11 Jan 2021 | CNY | 2.18 | 2.25 | 2.17 | 2.25 | 2.25 | +0.08 (+3.69%) | 21,216,174 |
8 Jan 2021 | CNY | 2.19 | 2.22 | 2.11 | 2.17 | 2.17 | -0.02 (-0.91%) | 16,724,954 |
7 Jan 2021 | CNY | 2.26 | 2.26 | 2.17 | 2.19 | 2.19 | -0.07 (-3.10%) | 20,314,472 |
6 Jan 2021 | CNY | 2.25 | 2.29 | 2.24 | 2.26 | 2.26 | +0.01 (+0.44%) | 13,306,895 |