Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 4.33 | 4.47 | 4.24 | 4.43 | 4.43 | -0.1 (-2.21%) | 52,402,897 |
22 Feb 2021 | CNY | 4.09 | 4.53 | 4.06 | 4.53 | 4.53 | +0.41 (+9.95%) | 81,883,062 |
19 Feb 2021 | CNY | 3.98 | 4.23 | 3.92 | 4.12 | 4.12 | +0.01 (+0.24%) | 60,097,802 |
18 Feb 2021 | CNY | 3.81 | 4.11 | 3.75 | 4.11 | 4.11 | +0.37 (+9.89%) | 59,236,802 |
10 Feb 2021 | CNY | 3.8 | 3.9 | 3.68 | 3.74 | 3.74 | -0.14 (-3.61%) | 39,236,300 |
9 Feb 2021 | CNY | 3.65 | 4 | 3.53 | 3.88 | 3.88 | +0.2 (+5.43%) | 48,212,877 |
8 Feb 2021 | CNY | 3.61 | 3.76 | 3.41 | 3.68 | 3.68 | -0.11 (-2.90%) | 45,701,149 |
5 Feb 2021 | CNY | 3.95 | 4.09 | 3.63 | 3.79 | 3.79 | +0.07 (+1.88%) | 70,502,758 |
4 Feb 2021 | CNY | 3.41 | 3.72 | 3.4 | 3.72 | 3.72 | +0.34 (+10.06%) | 16,061,553 |
3 Feb 2021 | CNY | 3.3 | 3.54 | 3.28 | 3.38 | 3.38 | -0.07 (-2.03%) | 30,110,800 |
2 Feb 2021 | CNY | 3.61 | 3.61 | 3.37 | 3.45 | 3.45 | -0.2 (-5.48%) | 37,047,140 |
1 Feb 2021 | CNY | 3.36 | 3.68 | 3.28 | 3.65 | 3.65 | +0.09 (+2.53%) | 54,550,850 |
29 Jan 2021 | CNY | 3.79 | 3.85 | 3.56 | 3.56 | 3.56 | -0.4 (-10.10%) | 46,720,285 |
28 Jan 2021 | CNY | 4.02 | 4.24 | 3.96 | 3.96 | 3.96 | -0.44 (-10%) | 68,561,921 |
27 Jan 2021 | CNY | 4.6 | 4.79 | 3.97 | 4.4 | 4.4 | +0.05 (+1.15%) | 113,160,348 |
26 Jan 2021 | CNY | 4.12 | 4.35 | 4 | 4.35 | 4.35 | +0.4 (+10.13%) | 41,201,386 |
25 Jan 2021 | CNY | 3.46 | 3.95 | 3.46 | 3.95 | 3.95 | +0.36 (+10.03%) | 30,567,018 |
22 Jan 2021 | CNY | 4.01 | 4.07 | 3.59 | 3.59 | 3.59 | -0.16 (-4.27%) | 49,281,699 |
21 Jan 2021 | CNY | 3.41 | 3.75 | 3.41 | 3.75 | 3.75 | +0.34 (+9.97%) | 13,049,638 |
20 Jan 2021 | CNY | 3.25 | 3.46 | 3.25 | 3.41 | 3.41 | +0.1 (+3.02%) | 16,477,702 |
19 Jan 2021 | CNY | 3.4 | 3.49 | 3.3 | 3.31 | 3.31 | -0.12 (-3.50%) | 17,213,802 |
18 Jan 2021 | CNY | 3.32 | 3.47 | 3.29 | 3.43 | 3.43 | +0.09 (+2.69%) | 15,208,700 |
15 Jan 2021 | CNY | 3.25 | 3.35 | 3.23 | 3.34 | 3.34 | +0.13 (+4.05%) | 13,543,100 |
14 Jan 2021 | CNY | 3.33 | 3.34 | 3.21 | 3.21 | 3.21 | -0.19 (-5.59%) | 13,603,120 |
13 Jan 2021 | CNY | 3.31 | 3.53 | 3.2 | 3.4 | 3.4 | +0.05 (+1.49%) | 22,174,097 |
12 Jan 2021 | CNY | 3.33 | 3.42 | 3.29 | 3.35 | 3.35 | 0.0 (0.0%) | 13,655,900 |
11 Jan 2021 | CNY | 3.59 | 3.61 | 3.31 | 3.35 | 3.35 | -0.24 (-6.69%) | 22,863,959 |
8 Jan 2021 | CNY | 3.76 | 3.79 | 3.55 | 3.59 | 3.59 | -0.21 (-5.53%) | 23,421,833 |
7 Jan 2021 | CNY | 3.89 | 4.04 | 3.73 | 3.8 | 3.8 | -0.11 (-2.81%) | 29,467,650 |
6 Jan 2021 | CNY | 3.85 | 4.05 | 3.8 | 3.91 | 3.91 | +0.02 (+0.51%) | 29,462,902 |