Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 4.11 | 4.19 | 4.07 | 4.13 | 4.13 | +0.02 (+0.49%) | 7,716,800 |
2 Mar 2021 | CNY | 4.04 | 4.28 | 4.03 | 4.11 | 4.11 | +0.04 (+0.98%) | 13,726,302 |
1 Mar 2021 | CNY | 3.98 | 4.09 | 3.98 | 4.07 | 4.07 | +0.07 (+1.75%) | 7,173,425 |
26 Feb 2021 | CNY | 3.96 | 4.04 | 3.92 | 4 | 4 | +0.01 (+0.25%) | 4,598,900 |
25 Feb 2021 | CNY | 4.02 | 4.06 | 3.92 | 3.99 | 3.99 | +0.01 (+0.25%) | 6,255,932 |
24 Feb 2021 | CNY | 3.96 | 4.07 | 3.93 | 3.98 | 3.98 | +0.03 (+0.76%) | 6,871,427 |
23 Feb 2021 | CNY | 4.03 | 4.1 | 3.95 | 3.95 | 3.95 | -0.1 (-2.47%) | 8,188,603 |
22 Feb 2021 | CNY | 4.03 | 4.19 | 3.99 | 4.05 | 4.05 | +0.02 (+0.50%) | 14,439,926 |
19 Feb 2021 | CNY | 4 | 4.08 | 3.87 | 4.03 | 4.03 | +0.15 (+3.87%) | 16,808,402 |
18 Feb 2021 | CNY | 3.56 | 3.88 | 3.56 | 3.88 | 3.88 | +0.35 (+9.92%) | 8,685,242 |
10 Feb 2021 | CNY | 3.55 | 3.58 | 3.53 | 3.53 | 3.53 | -0.01 (-0.28%) | 4,540,000 |
9 Feb 2021 | CNY | 3.53 | 3.59 | 3.49 | 3.54 | 3.54 | +0.02 (+0.57%) | 3,600,715 |
8 Feb 2021 | CNY | 3.54 | 3.6 | 3.52 | 3.52 | 3.52 | -0.02 (-0.56%) | 2,711,700 |
5 Feb 2021 | CNY | 3.52 | 3.63 | 3.52 | 3.54 | 3.54 | 0.0 (0.0%) | 3,904,400 |
4 Feb 2021 | CNY | 3.66 | 3.66 | 3.48 | 3.54 | 3.54 | -0.14 (-3.80%) | 6,330,320 |
3 Feb 2021 | CNY | 3.78 | 3.78 | 3.66 | 3.68 | 3.68 | -0.05 (-1.34%) | 3,381,200 |
2 Feb 2021 | CNY | 3.66 | 3.81 | 3.63 | 3.73 | 3.73 | +0.04 (+1.08%) | 4,633,862 |
1 Feb 2021 | CNY | 3.73 | 3.8 | 3.65 | 3.69 | 3.69 | -0.15 (-3.91%) | 6,272,702 |
29 Jan 2021 | CNY | 3.88 | 3.95 | 3.8 | 3.84 | 3.84 | -0.07 (-1.79%) | 4,918,600 |
28 Jan 2021 | CNY | 3.92 | 3.97 | 3.86 | 3.91 | 3.91 | -0.01 (-0.26%) | 4,421,700 |
27 Jan 2021 | CNY | 3.87 | 3.93 | 3.82 | 3.92 | 3.92 | +0.05 (+1.29%) | 3,968,137 |
26 Jan 2021 | CNY | 3.87 | 3.93 | 3.82 | 3.87 | 3.87 | -0.01 (-0.26%) | 3,470,400 |
25 Jan 2021 | CNY | 4.01 | 4.01 | 3.86 | 3.88 | 3.88 | -0.15 (-3.72%) | 6,397,200 |
22 Jan 2021 | CNY | 4.13 | 4.13 | 4.01 | 4.03 | 4.03 | -0.1 (-2.42%) | 4,969,301 |
21 Jan 2021 | CNY | 4.11 | 4.19 | 4.05 | 4.13 | 4.13 | 0.0 (0.0%) | 5,837,566 |
20 Jan 2021 | CNY | 4.23 | 4.23 | 4.11 | 4.13 | 4.13 | -0.1 (-2.36%) | 6,498,065 |
19 Jan 2021 | CNY | 4.06 | 4.27 | 4.02 | 4.23 | 4.23 | +0.14 (+3.42%) | 11,913,765 |
18 Jan 2021 | CNY | 4.05 | 4.15 | 4.04 | 4.09 | 4.09 | +0.04 (+0.99%) | 5,600,164 |
15 Jan 2021 | CNY | 3.95 | 4.09 | 3.92 | 4.05 | 4.05 | +0.1 (+2.53%) | 6,966,222 |
14 Jan 2021 | CNY | 3.91 | 3.97 | 3.83 | 3.95 | 3.95 | +0.04 (+1.02%) | 5,501,400 |