Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 4.36 | 4.6 | 4.25 | 4.29 | 4.29 | +0.11 (+2.63%) | 43,639,916 |
14 Apr 2021 | CNY | 3.79 | 4.18 | 3.74 | 4.18 | 4.18 | +0.38 (+10%) | 8,802,162 |
13 Apr 2021 | CNY | 3.91 | 3.92 | 3.76 | 3.8 | 3.8 | -0.13 (-3.31%) | 6,708,401 |
12 Apr 2021 | CNY | 3.95 | 4.05 | 3.88 | 3.93 | 3.93 | +0.03 (+0.77%) | 5,773,002 |
9 Apr 2021 | CNY | 3.86 | 3.93 | 3.84 | 3.9 | 3.9 | +0.02 (+0.52%) | 3,393,900 |
8 Apr 2021 | CNY | 3.94 | 3.98 | 3.87 | 3.88 | 3.88 | -0.07 (-1.77%) | 4,323,600 |
7 Apr 2021 | CNY | 3.92 | 3.97 | 3.88 | 3.95 | 3.95 | +0.05 (+1.28%) | 4,364,100 |
6 Apr 2021 | CNY | 3.83 | 3.91 | 3.82 | 3.9 | 3.9 | +0.07 (+1.83%) | 3,662,000 |
2 Apr 2021 | CNY | 3.81 | 3.85 | 3.78 | 3.83 | 3.83 | +0.02 (+0.52%) | 2,784,010 |
1 Apr 2021 | CNY | 3.83 | 3.85 | 3.77 | 3.81 | 3.81 | -0.04 (-1.04%) | 3,168,613 |
31 Mar 2021 | CNY | 3.81 | 3.86 | 3.77 | 3.85 | 3.85 | +0.08 (+2.12%) | 3,857,500 |
30 Mar 2021 | CNY | 3.81 | 3.83 | 3.75 | 3.77 | 3.77 | -0.07 (-1.82%) | 4,895,500 |
29 Mar 2021 | CNY | 3.96 | 3.96 | 3.83 | 3.84 | 3.84 | -0.14 (-3.52%) | 8,223,900 |
26 Mar 2021 | CNY | 3.95 | 3.98 | 3.94 | 3.98 | 3.98 | +0.02 (+0.51%) | 3,382,000 |
25 Mar 2021 | CNY | 4.02 | 4.04 | 3.95 | 3.96 | 3.96 | -0.06 (-1.49%) | 4,145,703 |
24 Mar 2021 | CNY | 4.05 | 4.05 | 4.01 | 4.02 | 4.02 | -0.03 (-0.74%) | 3,000,600 |
23 Mar 2021 | CNY | 4.1 | 4.1 | 4.03 | 4.05 | 4.05 | -0.04 (-0.98%) | 3,734,502 |
22 Mar 2021 | CNY | 4.1 | 4.13 | 4 | 4.09 | 4.09 | +0.01 (+0.25%) | 4,860,011 |
19 Mar 2021 | CNY | 4.03 | 4.19 | 4.03 | 4.08 | 4.08 | -0.02 (-0.49%) | 7,866,368 |
18 Mar 2021 | CNY | 4.27 | 4.27 | 4.1 | 4.1 | 4.1 | -0.17 (-3.98%) | 9,667,702 |
17 Mar 2021 | CNY | 4.16 | 4.27 | 4.12 | 4.27 | 4.27 | +0.12 (+2.89%) | 8,634,302 |
16 Mar 2021 | CNY | 4.06 | 4.15 | 4.05 | 4.15 | 4.15 | +0.06 (+1.47%) | 6,157,100 |
15 Mar 2021 | CNY | 3.98 | 4.13 | 3.96 | 4.09 | 4.09 | +0.11 (+2.76%) | 6,654,841 |
12 Mar 2021 | CNY | 4.02 | 4.04 | 3.96 | 3.98 | 3.98 | -0.04 (-1.00%) | 4,070,000 |
11 Mar 2021 | CNY | 4.03 | 4.05 | 3.94 | 4.02 | 4.02 | +0.02 (+0.50%) | 5,031,843 |
10 Mar 2021 | CNY | 4.11 | 4.15 | 3.99 | 4 | 4 | -0.09 (-2.20%) | 4,811,342 |
9 Mar 2021 | CNY | 4.16 | 4.25 | 3.98 | 4.09 | 4.09 | -0.08 (-1.92%) | 9,402,500 |
8 Mar 2021 | CNY | 4.3 | 4.42 | 4.15 | 4.17 | 4.17 | -0.12 (-2.80%) | 11,254,901 |
5 Mar 2021 | CNY | 4.13 | 4.3 | 4.12 | 4.29 | 4.29 | +0.15 (+3.62%) | 10,686,476 |
4 Mar 2021 | CNY | 4.09 | 4.18 | 4.09 | 4.14 | 4.14 | +0.01 (+0.24%) | 6,714,924 |