Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | CNY | 3.66 | 3.69 | 3.62 | 3.66 | 3.66 | 0.0 (0.0%) | 5,443,167 |
6 Apr 2021 | CNY | 3.64 | 3.7 | 3.64 | 3.66 | 3.66 | 0.0 (0.0%) | 5,939,365 |
2 Apr 2021 | CNY | 3.76 | 3.78 | 3.66 | 3.66 | 3.66 | -0.04 (-1.08%) | 10,122,109 |
1 Apr 2021 | CNY | 3.69 | 3.7 | 3.64 | 3.7 | 3.7 | +0.02 (+0.54%) | 5,564,000 |
31 Mar 2021 | CNY | 3.71 | 3.72 | 3.64 | 3.68 | 3.68 | -0.04 (-1.08%) | 7,363,744 |
30 Mar 2021 | CNY | 3.76 | 3.82 | 3.69 | 3.72 | 3.72 | -0.05 (-1.33%) | 10,553,148 |
29 Mar 2021 | CNY | 3.7 | 3.82 | 3.7 | 3.77 | 3.77 | +0.03 (+0.80%) | 10,521,400 |
26 Mar 2021 | CNY | 3.69 | 3.77 | 3.69 | 3.74 | 3.74 | +0.02 (+0.54%) | 8,071,100 |
25 Mar 2021 | CNY | 3.86 | 3.86 | 3.68 | 3.72 | 3.72 | -0.13 (-3.38%) | 17,615,000 |
24 Mar 2021 | CNY | 3.78 | 3.87 | 3.78 | 3.85 | 3.85 | +0.06 (+1.58%) | 11,729,816 |
23 Mar 2021 | CNY | 3.82 | 3.94 | 3.74 | 3.79 | 3.79 | -0.05 (-1.30%) | 18,751,251 |
22 Mar 2021 | CNY | 3.75 | 3.87 | 3.75 | 3.84 | 3.84 | +0.09 (+2.40%) | 16,895,500 |
19 Mar 2021 | CNY | 3.72 | 3.76 | 3.7 | 3.75 | 3.75 | +0.02 (+0.54%) | 7,987,266 |
18 Mar 2021 | CNY | 3.8 | 3.8 | 3.72 | 3.73 | 3.73 | -0.03 (-0.80%) | 9,571,733 |
17 Mar 2021 | CNY | 3.89 | 3.89 | 3.74 | 3.76 | 3.76 | -0.06 (-1.57%) | 12,238,550 |
16 Mar 2021 | CNY | 3.69 | 3.85 | 3.69 | 3.82 | 3.82 | +0.12 (+3.24%) | 15,578,700 |
15 Mar 2021 | CNY | 3.72 | 3.76 | 3.65 | 3.7 | 3.7 | 0.0 (0.0%) | 10,447,375 |
12 Mar 2021 | CNY | 3.62 | 3.74 | 3.54 | 3.7 | 3.7 | +0.08 (+2.21%) | 13,999,145 |
11 Mar 2021 | CNY | 3.62 | 3.65 | 3.56 | 3.62 | 3.62 | +0.01 (+0.28%) | 10,310,800 |
10 Mar 2021 | CNY | 3.72 | 3.78 | 3.59 | 3.61 | 3.61 | -0.11 (-2.96%) | 13,416,918 |
9 Mar 2021 | CNY | 3.82 | 3.84 | 3.67 | 3.72 | 3.72 | -0.1 (-2.62%) | 15,509,011 |
8 Mar 2021 | CNY | 3.79 | 3.9 | 3.72 | 3.82 | 3.82 | +0.11 (+2.96%) | 22,317,692 |
5 Mar 2021 | CNY | 3.69 | 3.86 | 3.69 | 3.71 | 3.71 | +0.03 (+0.82%) | 20,519,616 |
4 Mar 2021 | CNY | 3.7 | 3.78 | 3.68 | 3.68 | 3.68 | -0.09 (-2.39%) | 12,562,295 |
3 Mar 2021 | CNY | 3.77 | 3.81 | 3.67 | 3.77 | 3.77 | +0.03 (+0.80%) | 26,439,879 |
2 Mar 2021 | CNY | 3.92 | 3.92 | 3.7 | 3.74 | 3.74 | +0.01 (+0.27%) | 54,570,171 |
1 Mar 2021 | CNY | 3.39 | 3.73 | 3.39 | 3.73 | 3.73 | +0.34 (+10.03%) | 18,244,100 |
26 Feb 2021 | CNY | 3.38 | 3.44 | 3.36 | 3.39 | 3.39 | -0.02 (-0.59%) | 9,586,202 |
25 Feb 2021 | CNY | 3.42 | 3.45 | 3.38 | 3.41 | 3.41 | -0.01 (-0.29%) | 7,665,302 |
24 Feb 2021 | CNY | 3.48 | 3.48 | 3.38 | 3.42 | 3.42 | -0.01 (-0.29%) | 10,004,900 |