Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 3.4 | 3.49 | 3.38 | 3.43 | 3.43 | 0.0 (0.0%) | 12,152,114 |
22 Feb 2021 | CNY | 3.34 | 3.5 | 3.34 | 3.43 | 3.43 | +0.08 (+2.39%) | 17,392,711 |
19 Feb 2021 | CNY | 3.24 | 3.35 | 3.21 | 3.35 | 3.35 | +0.12 (+3.72%) | 14,069,000 |
18 Feb 2021 | CNY | 3.17 | 3.25 | 3.17 | 3.23 | 3.23 | +0.08 (+2.54%) | 12,990,213 |
10 Feb 2021 | CNY | 3.15 | 3.17 | 3.11 | 3.15 | 3.15 | 0.0 (0.0%) | 9,341,692 |
9 Feb 2021 | CNY | 3.1 | 3.18 | 3.07 | 3.15 | 3.15 | +0.06 (+1.94%) | 11,324,302 |
8 Feb 2021 | CNY | 3.09 | 3.12 | 3.04 | 3.09 | 3.09 | -0.02 (-0.64%) | 10,336,402 |
5 Feb 2021 | CNY | 3.11 | 3.18 | 3.08 | 3.11 | 3.11 | -0.03 (-0.96%) | 15,685,009 |
4 Feb 2021 | CNY | 3.18 | 3.23 | 3.13 | 3.14 | 3.14 | -0.12 (-3.68%) | 24,650,378 |
3 Feb 2021 | CNY | 3.3 | 3.49 | 3.24 | 3.26 | 3.26 | +0.04 (+1.24%) | 33,423,116 |
2 Feb 2021 | CNY | 3.22 | 3.3 | 3.13 | 3.22 | 3.22 | 0.0 (0.0%) | 34,880,515 |
1 Feb 2021 | CNY | 3.39 | 3.44 | 3.16 | 3.22 | 3.22 | -0.29 (-8.26%) | 89,275,396 |
29 Jan 2021 | CNY | 3.86 | 4.14 | 3.51 | 3.51 | 3.51 | -0.25 (-6.65%) | 121,847,609 |
28 Jan 2021 | CNY | 3.76 | 3.76 | 3.6 | 3.76 | 3.76 | +0.34 (+9.94%) | 50,345,889 |
27 Jan 2021 | CNY | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | +0.31 (+9.97%) | 7,229,103 |
26 Jan 2021 | CNY | 3.25 | 3.25 | 3.1 | 3.11 | 3.11 | -0.15 (-4.60%) | 12,690,975 |
25 Jan 2021 | CNY | 3.06 | 3.3 | 3.06 | 3.26 | 3.26 | -0.08 (-2.40%) | 24,557,252 |
22 Jan 2021 | CNY | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | -0.09 (-2.62%) | 9,791,749 |
21 Jan 2021 | CNY | 3.45 | 3.48 | 3.4 | 3.43 | 3.43 | -0.02 (-0.58%) | 9,082,649 |
20 Jan 2021 | CNY | 3.47 | 3.47 | 3.41 | 3.45 | 3.45 | +0.01 (+0.29%) | 6,020,740 |
19 Jan 2021 | CNY | 3.44 | 3.48 | 3.42 | 3.44 | 3.44 | -0.02 (-0.58%) | 7,397,500 |
18 Jan 2021 | CNY | 3.39 | 3.47 | 3.38 | 3.46 | 3.46 | +0.07 (+2.06%) | 12,502,040 |
15 Jan 2021 | CNY | 3.36 | 3.4 | 3.32 | 3.39 | 3.39 | +0.03 (+0.89%) | 10,331,425 |
14 Jan 2021 | CNY | 3.36 | 3.42 | 3.28 | 3.36 | 3.36 | 0.0 (0.0%) | 15,098,170 |
13 Jan 2021 | CNY | 3.51 | 3.52 | 3.34 | 3.36 | 3.36 | -0.14 (-4.00%) | 18,729,822 |
12 Jan 2021 | CNY | 3.49 | 3.57 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 13,490,775 |
11 Jan 2021 | CNY | 3.59 | 3.63 | 3.48 | 3.48 | 3.48 | -0.14 (-3.87%) | 18,461,926 |
8 Jan 2021 | CNY | 3.59 | 3.68 | 3.46 | 3.62 | 3.62 | +0.04 (+1.12%) | 20,642,517 |
7 Jan 2021 | CNY | 3.64 | 3.74 | 3.54 | 3.58 | 3.58 | -0.07 (-1.92%) | 21,760,721 |
6 Jan 2021 | CNY | 3.79 | 3.79 | 3.63 | 3.65 | 3.65 | -0.13 (-3.44%) | 22,438,424 |