Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 2.82 | 2.94 | 2.82 | 2.93 | 2.93 | +0.14 (+5.02%) | 135,642,822 |
2 Mar 2021 | CNY | 2.82 | 2.86 | 2.75 | 2.79 | 2.79 | -0.05 (-1.76%) | 56,204,264 |
1 Mar 2021 | CNY | 2.75 | 2.85 | 2.73 | 2.84 | 2.84 | +0.09 (+3.27%) | 68,270,782 |
26 Feb 2021 | CNY | 2.75 | 2.77 | 2.73 | 2.75 | 2.75 | -0.03 (-1.08%) | 34,103,923 |
25 Feb 2021 | CNY | 2.79 | 2.83 | 2.77 | 2.78 | 2.78 | +0.02 (+0.72%) | 49,595,139 |
24 Feb 2021 | CNY | 2.79 | 2.82 | 2.73 | 2.76 | 2.76 | -0.04 (-1.43%) | 48,749,111 |
23 Feb 2021 | CNY | 2.8 | 2.83 | 2.75 | 2.8 | 2.8 | +0.02 (+0.72%) | 64,929,673 |
22 Feb 2021 | CNY | 2.69 | 2.88 | 2.69 | 2.78 | 2.78 | +0.1 (+3.73%) | 107,919,368 |
19 Feb 2021 | CNY | 2.63 | 2.69 | 2.62 | 2.68 | 2.68 | +0.04 (+1.52%) | 40,156,853 |
18 Feb 2021 | CNY | 2.6 | 2.65 | 2.59 | 2.64 | 2.64 | +0.06 (+2.33%) | 36,236,703 |
10 Feb 2021 | CNY | 2.55 | 2.58 | 2.55 | 2.58 | 2.58 | +0.03 (+1.18%) | 15,376,108 |
9 Feb 2021 | CNY | 2.54 | 2.56 | 2.53 | 2.55 | 2.55 | +0.01 (+0.39%) | 15,370,246 |
8 Feb 2021 | CNY | 2.53 | 2.55 | 2.52 | 2.54 | 2.54 | +0.01 (+0.40%) | 11,332,383 |
5 Feb 2021 | CNY | 2.53 | 2.55 | 2.52 | 2.53 | 2.53 | 0.0 (0.0%) | 11,069,403 |
4 Feb 2021 | CNY | 2.54 | 2.54 | 2.52 | 2.53 | 2.53 | -0.02 (-0.78%) | 16,503,442 |
3 Feb 2021 | CNY | 2.56 | 2.56 | 2.52 | 2.55 | 2.55 | -0.01 (-0.39%) | 16,595,944 |
2 Feb 2021 | CNY | 2.57 | 2.58 | 2.53 | 2.56 | 2.56 | -0.01 (-0.39%) | 20,854,824 |
1 Feb 2021 | CNY | 2.57 | 2.58 | 2.55 | 2.57 | 2.57 | +0.02 (+0.78%) | 16,580,084 |
29 Jan 2021 | CNY | 2.56 | 2.58 | 2.55 | 2.55 | 2.55 | -0.02 (-0.78%) | 18,668,757 |
28 Jan 2021 | CNY | 2.58 | 2.58 | 2.55 | 2.57 | 2.57 | -0.01 (-0.39%) | 16,157,858 |
27 Jan 2021 | CNY | 2.59 | 2.61 | 2.58 | 2.58 | 2.58 | -0.02 (-0.77%) | 14,912,627 |
26 Jan 2021 | CNY | 2.61 | 2.61 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 18,002,529 |
25 Jan 2021 | CNY | 2.62 | 2.62 | 2.6 | 2.6 | 2.6 | -0.02 (-0.76%) | 18,716,710 |
22 Jan 2021 | CNY | 2.64 | 2.64 | 2.61 | 2.62 | 2.62 | -0.02 (-0.76%) | 20,835,013 |
21 Jan 2021 | CNY | 2.64 | 2.66 | 2.63 | 2.64 | 2.64 | 0.0 (0.0%) | 27,073,525 |
20 Jan 2021 | CNY | 2.63 | 2.67 | 2.62 | 2.64 | 2.64 | +0.02 (+0.76%) | 33,082,243 |
19 Jan 2021 | CNY | 2.64 | 2.64 | 2.61 | 2.62 | 2.62 | -0.01 (-0.38%) | 28,801,625 |
18 Jan 2021 | CNY | 2.64 | 2.66 | 2.63 | 2.63 | 2.63 | -0.02 (-0.75%) | 30,317,245 |
15 Jan 2021 | CNY | 2.66 | 2.68 | 2.63 | 2.65 | 2.65 | -0.02 (-0.75%) | 33,629,390 |
14 Jan 2021 | CNY | 2.63 | 2.68 | 2.63 | 2.67 | 2.67 | +0.03 (+1.14%) | 30,272,484 |