Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 3.23 | 3.28 | 3.22 | 3.25 | 3.25 | +0.02 (+0.62%) | 3,272,442 |
1 Mar 2021 | CNY | 3.2 | 3.24 | 3.19 | 3.23 | 3.23 | +0.03 (+0.94%) | 2,237,755 |
26 Feb 2021 | CNY | 3.19 | 3.2 | 3.17 | 3.2 | 3.2 | -0.01 (-0.31%) | 2,215,900 |
25 Feb 2021 | CNY | 3.2 | 3.23 | 3.2 | 3.21 | 3.21 | +0.01 (+0.31%) | 3,001,880 |
24 Feb 2021 | CNY | 3.21 | 3.24 | 3.18 | 3.2 | 3.2 | -0.02 (-0.62%) | 2,497,200 |
23 Feb 2021 | CNY | 3.24 | 3.27 | 3.2 | 3.22 | 3.22 | -0.01 (-0.31%) | 3,085,163 |
22 Feb 2021 | CNY | 3.19 | 3.29 | 3.19 | 3.23 | 3.23 | +0.04 (+1.25%) | 5,445,751 |
19 Feb 2021 | CNY | 3.11 | 3.21 | 3.1 | 3.19 | 3.19 | +0.07 (+2.24%) | 3,265,400 |
18 Feb 2021 | CNY | 3.09 | 3.13 | 3.08 | 3.12 | 3.12 | +0.05 (+1.63%) | 3,347,514 |
10 Feb 2021 | CNY | 3.05 | 3.07 | 3.03 | 3.07 | 3.07 | +0.03 (+0.99%) | 1,971,700 |
9 Feb 2021 | CNY | 3.02 | 3.05 | 3.01 | 3.04 | 3.04 | +0.02 (+0.66%) | 1,959,800 |
8 Feb 2021 | CNY | 3.01 | 3.05 | 3 | 3.02 | 3.02 | +0.01 (+0.33%) | 2,547,400 |
5 Feb 2021 | CNY | 3.04 | 3.05 | 3 | 3.01 | 3.01 | -0.01 (-0.33%) | 1,345,516 |
4 Feb 2021 | CNY | 3.07 | 3.1 | 2.99 | 3.02 | 3.02 | -0.05 (-1.63%) | 3,741,313 |
3 Feb 2021 | CNY | 3.12 | 3.14 | 3.06 | 3.07 | 3.07 | -0.06 (-1.92%) | 3,385,656 |
2 Feb 2021 | CNY | 3.11 | 3.16 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 1,517,600 |
1 Feb 2021 | CNY | 3.14 | 3.15 | 3.08 | 3.12 | 3.12 | -0.04 (-1.27%) | 3,394,700 |
29 Jan 2021 | CNY | 3.22 | 3.22 | 3.13 | 3.16 | 3.16 | -0.06 (-1.86%) | 4,425,357 |
28 Jan 2021 | CNY | 3.24 | 3.25 | 3.21 | 3.22 | 3.22 | -0.05 (-1.53%) | 2,656,638 |
27 Jan 2021 | CNY | 3.23 | 3.29 | 3.21 | 3.27 | 3.27 | +0.05 (+1.55%) | 3,474,600 |
26 Jan 2021 | CNY | 3.23 | 3.25 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 2,320,018 |
25 Jan 2021 | CNY | 3.25 | 3.26 | 3.22 | 3.22 | 3.22 | -0.05 (-1.53%) | 3,053,800 |
22 Jan 2021 | CNY | 3.31 | 3.31 | 3.25 | 3.27 | 3.27 | -0.05 (-1.51%) | 5,258,438 |
21 Jan 2021 | CNY | 3.31 | 3.34 | 3.3 | 3.32 | 3.32 | -0.01 (-0.30%) | 5,945,509 |
20 Jan 2021 | CNY | 3.35 | 3.37 | 3.31 | 3.33 | 3.33 | -0.02 (-0.60%) | 3,892,737 |
19 Jan 2021 | CNY | 3.39 | 3.39 | 3.34 | 3.35 | 3.35 | -0.03 (-0.89%) | 5,062,700 |
18 Jan 2021 | CNY | 3.37 | 3.43 | 3.35 | 3.38 | 3.38 | -0.01 (-0.29%) | 5,839,603 |
15 Jan 2021 | CNY | 3.33 | 3.39 | 3.32 | 3.39 | 3.39 | +0.05 (+1.50%) | 3,306,500 |
14 Jan 2021 | CNY | 3.35 | 3.38 | 3.31 | 3.34 | 3.34 | -0.03 (-0.89%) | 4,583,247 |
13 Jan 2021 | CNY | 3.33 | 3.42 | 3.26 | 3.37 | 3.37 | +0.05 (+1.51%) | 9,113,811 |