Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2021 | CNY | 3.39 | 3.48 | 3.37 | 3.48 | 3.48 | +0.09 (+2.65%) | 3,396,100 |
13 Apr 2021 | CNY | 3.43 | 3.44 | 3.38 | 3.39 | 3.39 | -0.05 (-1.45%) | 2,538,600 |
12 Apr 2021 | CNY | 3.46 | 3.48 | 3.44 | 3.44 | 3.44 | -0.03 (-0.86%) | 2,275,600 |
9 Apr 2021 | CNY | 3.48 | 3.5 | 3.45 | 3.47 | 3.47 | 0.0 (0.0%) | 2,261,575 |
8 Apr 2021 | CNY | 3.49 | 3.52 | 3.46 | 3.47 | 3.47 | -0.04 (-1.14%) | 3,063,500 |
7 Apr 2021 | CNY | 3.48 | 3.51 | 3.46 | 3.51 | 3.51 | +0.04 (+1.15%) | 2,741,465 |
6 Apr 2021 | CNY | 3.43 | 3.48 | 3.43 | 3.47 | 3.47 | +0.04 (+1.17%) | 3,563,151 |
2 Apr 2021 | CNY | 3.46 | 3.48 | 3.43 | 3.43 | 3.43 | -0.04 (-1.15%) | 2,253,800 |
1 Apr 2021 | CNY | 3.45 | 3.47 | 3.43 | 3.47 | 3.47 | +0.01 (+0.29%) | 1,390,350 |
31 Mar 2021 | CNY | 3.42 | 3.46 | 3.4 | 3.46 | 3.46 | +0.03 (+0.87%) | 1,921,800 |
30 Mar 2021 | CNY | 3.46 | 3.47 | 3.42 | 3.43 | 3.43 | -0.03 (-0.87%) | 1,861,900 |
29 Mar 2021 | CNY | 3.49 | 3.5 | 3.45 | 3.46 | 3.46 | -0.03 (-0.86%) | 3,227,200 |
26 Mar 2021 | CNY | 3.39 | 3.5 | 3.39 | 3.49 | 3.49 | +0.09 (+2.65%) | 3,447,509 |
25 Mar 2021 | CNY | 3.48 | 3.48 | 3.39 | 3.4 | 3.4 | -0.07 (-2.02%) | 2,467,790 |
24 Mar 2021 | CNY | 3.46 | 3.49 | 3.45 | 3.47 | 3.47 | -0.01 (-0.29%) | 1,989,190 |
23 Mar 2021 | CNY | 3.55 | 3.55 | 3.45 | 3.48 | 3.48 | -0.05 (-1.42%) | 2,636,614 |
22 Mar 2021 | CNY | 3.48 | 3.54 | 3.47 | 3.53 | 3.53 | +0.02 (+0.57%) | 2,656,600 |
19 Mar 2021 | CNY | 3.49 | 3.54 | 3.46 | 3.51 | 3.51 | +0.02 (+0.57%) | 2,673,610 |
18 Mar 2021 | CNY | 3.55 | 3.6 | 3.47 | 3.49 | 3.49 | -0.05 (-1.41%) | 3,408,203 |
17 Mar 2021 | CNY | 3.51 | 3.55 | 3.49 | 3.54 | 3.54 | +0.03 (+0.85%) | 3,198,048 |
16 Mar 2021 | CNY | 3.46 | 3.53 | 3.45 | 3.51 | 3.51 | +0.05 (+1.45%) | 2,465,800 |
15 Mar 2021 | CNY | 3.43 | 3.49 | 3.4 | 3.46 | 3.46 | +0.04 (+1.17%) | 2,835,500 |
12 Mar 2021 | CNY | 3.39 | 3.44 | 3.36 | 3.42 | 3.42 | +0.01 (+0.29%) | 1,569,900 |
11 Mar 2021 | CNY | 3.33 | 3.42 | 3.32 | 3.41 | 3.41 | +0.07 (+2.10%) | 2,456,066 |
10 Mar 2021 | CNY | 3.45 | 3.45 | 3.32 | 3.34 | 3.34 | -0.07 (-2.05%) | 2,265,122 |
9 Mar 2021 | CNY | 3.45 | 3.49 | 3.33 | 3.41 | 3.41 | -0.04 (-1.16%) | 3,062,055 |
8 Mar 2021 | CNY | 3.57 | 3.59 | 3.42 | 3.45 | 3.45 | -0.09 (-2.54%) | 5,005,961 |
5 Mar 2021 | CNY | 3.51 | 3.55 | 3.49 | 3.54 | 3.54 | +0.03 (+0.85%) | 1,619,042 |
4 Mar 2021 | CNY | 3.51 | 3.57 | 3.48 | 3.51 | 3.51 | -0.02 (-0.57%) | 2,369,382 |
3 Mar 2021 | CNY | 3.45 | 3.53 | 3.43 | 3.53 | 3.53 | +0.07 (+2.02%) | 2,429,844 |