Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 3.96 | 3.97 | 3.93 | 3.94 | 3.94 | -0.03 (-0.76%) | 1,478,399 |
22 Feb 2021 | CNY | 3.94 | 4.01 | 3.92 | 3.97 | 3.97 | +0.02 (+0.51%) | 3,299,493 |
19 Feb 2021 | CNY | 3.91 | 3.96 | 3.9 | 3.95 | 3.95 | +0.04 (+1.02%) | 2,640,400 |
18 Feb 2021 | CNY | 3.86 | 3.93 | 3.84 | 3.91 | 3.91 | +0.06 (+1.56%) | 1,383,401 |
10 Feb 2021 | CNY | 3.81 | 3.85 | 3.78 | 3.85 | 3.85 | +0.05 (+1.32%) | 1,270,511 |
9 Feb 2021 | CNY | 3.8 | 3.81 | 3.76 | 3.8 | 3.8 | +0.02 (+0.53%) | 990,800 |
8 Feb 2021 | CNY | 3.82 | 3.84 | 3.78 | 3.78 | 3.78 | -0.04 (-1.05%) | 1,205,200 |
5 Feb 2021 | CNY | 3.81 | 3.84 | 3.79 | 3.82 | 3.82 | +0.02 (+0.53%) | 1,050,600 |
4 Feb 2021 | CNY | 3.83 | 3.83 | 3.75 | 3.8 | 3.8 | -0.02 (-0.52%) | 1,263,200 |
3 Feb 2021 | CNY | 3.84 | 3.84 | 3.77 | 3.82 | 3.82 | 0.0 (0.0%) | 938,900 |
2 Feb 2021 | CNY | 3.78 | 3.84 | 3.76 | 3.82 | 3.82 | +0.04 (+1.06%) | 861,811 |
1 Feb 2021 | CNY | 3.81 | 3.84 | 3.76 | 3.78 | 3.78 | -0.06 (-1.56%) | 1,297,500 |
29 Jan 2021 | CNY | 3.85 | 3.91 | 3.8 | 3.84 | 3.84 | 0.0 (0.0%) | 1,522,101 |
28 Jan 2021 | CNY | 3.83 | 3.96 | 3.81 | 3.84 | 3.84 | -0.01 (-0.26%) | 2,400,830 |
27 Jan 2021 | CNY | 3.88 | 3.88 | 3.83 | 3.85 | 3.85 | 0.0 (0.0%) | 640,516 |
26 Jan 2021 | CNY | 3.88 | 3.9 | 3.84 | 3.85 | 3.85 | -0.03 (-0.77%) | 935,028 |
25 Jan 2021 | CNY | 3.89 | 3.91 | 3.85 | 3.88 | 3.88 | -0.04 (-1.02%) | 2,078,869 |
22 Jan 2021 | CNY | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | -0.01 (-0.25%) | 1,099,500 |
21 Jan 2021 | CNY | 3.92 | 3.96 | 3.92 | 3.93 | 3.93 | -0.01 (-0.25%) | 1,222,001 |
20 Jan 2021 | CNY | 3.94 | 3.97 | 3.93 | 3.94 | 3.94 | -0.02 (-0.51%) | 1,582,900 |
19 Jan 2021 | CNY | 3.95 | 4.01 | 3.93 | 3.96 | 3.96 | 0.0 (0.0%) | 2,455,209 |
18 Jan 2021 | CNY | 3.92 | 3.97 | 3.92 | 3.96 | 3.96 | +0.03 (+0.76%) | 1,746,300 |
15 Jan 2021 | CNY | 3.9 | 3.96 | 3.9 | 3.93 | 3.93 | +0.01 (+0.26%) | 1,970,500 |
14 Jan 2021 | CNY | 3.85 | 3.92 | 3.84 | 3.92 | 3.92 | +0.07 (+1.82%) | 1,554,544 |
13 Jan 2021 | CNY | 3.89 | 3.93 | 3.85 | 3.85 | 3.85 | -0.07 (-1.79%) | 1,468,952 |
12 Jan 2021 | CNY | 3.85 | 3.93 | 3.85 | 3.92 | 3.92 | +0.04 (+1.03%) | 1,525,078 |
11 Jan 2021 | CNY | 3.97 | 4.02 | 3.88 | 3.88 | 3.88 | -0.08 (-2.02%) | 2,397,209 |
8 Jan 2021 | CNY | 3.9 | 3.97 | 3.84 | 3.96 | 3.96 | +0.04 (+1.02%) | 2,365,529 |
7 Jan 2021 | CNY | 4.02 | 4.02 | 3.89 | 3.92 | 3.92 | -0.08 (-2%) | 4,133,300 |
6 Jan 2021 | CNY | 3.98 | 4.01 | 3.96 | 4 | 4 | +0.04 (+1.01%) | 1,929,400 |