Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 3.33 | 3.37 | 3.29 | 3.31 | 3.31 | -0.03 (-0.90%) | 3,846,576 |
22 Feb 2021 | CNY | 3.28 | 3.43 | 3.25 | 3.34 | 3.34 | +0.06 (+1.83%) | 7,583,561 |
19 Feb 2021 | CNY | 3.18 | 3.33 | 3.16 | 3.28 | 3.28 | +0.12 (+3.80%) | 4,695,052 |
18 Feb 2021 | CNY | 3.08 | 3.18 | 3.08 | 3.16 | 3.16 | +0.09 (+2.93%) | 2,666,000 |
10 Feb 2021 | CNY | 3.03 | 3.09 | 3.02 | 3.07 | 3.07 | +0.02 (+0.66%) | 1,104,561 |
9 Feb 2021 | CNY | 3.02 | 3.05 | 3.01 | 3.05 | 3.05 | +0.04 (+1.33%) | 1,104,415 |
8 Feb 2021 | CNY | 3.05 | 3.07 | 2.99 | 3.01 | 3.01 | -0.03 (-0.99%) | 1,838,181 |
5 Feb 2021 | CNY | 3.05 | 3.07 | 3.01 | 3.04 | 3.04 | 0.0 (0.0%) | 1,336,400 |
4 Feb 2021 | CNY | 3.13 | 3.13 | 3 | 3.04 | 3.04 | -0.06 (-1.94%) | 2,579,989 |
3 Feb 2021 | CNY | 3.2 | 3.2 | 3.09 | 3.1 | 3.1 | -0.08 (-2.52%) | 2,181,281 |
2 Feb 2021 | CNY | 3.24 | 3.25 | 3.18 | 3.18 | 3.18 | -0.05 (-1.55%) | 988,100 |
1 Feb 2021 | CNY | 3.18 | 3.25 | 3.15 | 3.23 | 3.23 | +0.05 (+1.57%) | 1,690,809 |
29 Jan 2021 | CNY | 3.24 | 3.25 | 3.17 | 3.18 | 3.18 | -0.05 (-1.55%) | 2,345,600 |
28 Jan 2021 | CNY | 3.28 | 3.31 | 3.18 | 3.23 | 3.23 | -0.07 (-2.12%) | 3,581,476 |
27 Jan 2021 | CNY | 3.35 | 3.36 | 3.28 | 3.3 | 3.3 | -0.06 (-1.79%) | 2,122,875 |
26 Jan 2021 | CNY | 3.37 | 3.41 | 3.35 | 3.36 | 3.36 | -0.02 (-0.59%) | 1,583,865 |
25 Jan 2021 | CNY | 3.42 | 3.45 | 3.37 | 3.38 | 3.38 | -0.04 (-1.17%) | 1,419,710 |
22 Jan 2021 | CNY | 3.52 | 3.52 | 3.41 | 3.42 | 3.42 | -0.08 (-2.29%) | 2,295,301 |
21 Jan 2021 | CNY | 3.51 | 3.52 | 3.48 | 3.5 | 3.5 | -0.01 (-0.28%) | 2,040,960 |
20 Jan 2021 | CNY | 3.53 | 3.53 | 3.49 | 3.51 | 3.51 | -0.02 (-0.57%) | 1,146,960 |
19 Jan 2021 | CNY | 3.55 | 3.58 | 3.51 | 3.53 | 3.53 | -0.03 (-0.84%) | 1,837,548 |
18 Jan 2021 | CNY | 3.46 | 3.62 | 3.42 | 3.56 | 3.56 | +0.1 (+2.89%) | 5,613,252 |
15 Jan 2021 | CNY | 3.39 | 3.47 | 3.39 | 3.46 | 3.46 | +0.06 (+1.76%) | 1,693,900 |
14 Jan 2021 | CNY | 3.35 | 3.41 | 3.33 | 3.4 | 3.4 | +0.02 (+0.59%) | 1,319,765 |
13 Jan 2021 | CNY | 3.46 | 3.47 | 3.36 | 3.38 | 3.38 | -0.08 (-2.31%) | 3,184,949 |
12 Jan 2021 | CNY | 3.46 | 3.47 | 3.44 | 3.46 | 3.46 | 0.0 (0.0%) | 1,306,100 |
11 Jan 2021 | CNY | 3.52 | 3.53 | 3.46 | 3.46 | 3.46 | -0.06 (-1.70%) | 2,000,349 |
8 Jan 2021 | CNY | 3.56 | 3.56 | 3.5 | 3.52 | 3.52 | -0.02 (-0.56%) | 2,523,000 |
7 Jan 2021 | CNY | 3.6 | 3.62 | 3.53 | 3.54 | 3.54 | -0.11 (-3.01%) | 3,195,701 |
6 Jan 2021 | CNY | 3.55 | 3.68 | 3.52 | 3.65 | 3.65 | +0.1 (+2.82%) | 6,337,501 |