Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | CNY | 4.83 | 4.89 | 4.74 | 4.86 | 4.86 | +0.05 (+1.04%) | 7,301,455 |
6 Apr 2021 | CNY | 4.68 | 4.81 | 4.68 | 4.81 | 4.81 | +0.12 (+2.56%) | 6,285,658 |
2 Apr 2021 | CNY | 4.62 | 4.75 | 4.54 | 4.69 | 4.69 | +0.07 (+1.52%) | 6,460,229 |
1 Apr 2021 | CNY | 4.56 | 4.66 | 4.5 | 4.62 | 4.62 | +0.06 (+1.32%) | 4,590,200 |
31 Mar 2021 | CNY | 4.49 | 4.6 | 4.47 | 4.56 | 4.56 | +0.03 (+0.66%) | 2,817,600 |
30 Mar 2021 | CNY | 4.6 | 4.6 | 4.49 | 4.53 | 4.53 | -0.04 (-0.88%) | 3,769,100 |
29 Mar 2021 | CNY | 4.55 | 4.64 | 4.53 | 4.57 | 4.57 | +0.05 (+1.11%) | 3,779,400 |
26 Mar 2021 | CNY | 4.48 | 4.55 | 4.45 | 4.52 | 4.52 | +0.04 (+0.89%) | 3,723,400 |
25 Mar 2021 | CNY | 4.55 | 4.56 | 4.46 | 4.48 | 4.48 | -0.02 (-0.44%) | 3,505,449 |
24 Mar 2021 | CNY | 4.53 | 4.54 | 4.46 | 4.5 | 4.5 | -0.06 (-1.32%) | 4,300,720 |
23 Mar 2021 | CNY | 4.67 | 4.68 | 4.53 | 4.56 | 4.56 | -0.11 (-2.36%) | 6,092,700 |
22 Mar 2021 | CNY | 4.64 | 4.68 | 4.61 | 4.67 | 4.67 | +0.03 (+0.65%) | 3,812,320 |
19 Mar 2021 | CNY | 4.63 | 4.7 | 4.56 | 4.64 | 4.64 | 0.0 (0.0%) | 4,713,400 |
18 Mar 2021 | CNY | 4.73 | 4.75 | 4.63 | 4.64 | 4.64 | -0.09 (-1.90%) | 5,741,000 |
17 Mar 2021 | CNY | 4.71 | 4.78 | 4.7 | 4.73 | 4.73 | -0.01 (-0.21%) | 4,771,500 |
16 Mar 2021 | CNY | 4.7 | 4.75 | 4.66 | 4.74 | 4.74 | +0.05 (+1.07%) | 4,957,140 |
15 Mar 2021 | CNY | 4.64 | 4.73 | 4.61 | 4.69 | 4.69 | +0.01 (+0.21%) | 6,057,200 |
12 Mar 2021 | CNY | 4.6 | 4.73 | 4.55 | 4.68 | 4.68 | +0.11 (+2.41%) | 6,835,300 |
11 Mar 2021 | CNY | 4.5 | 4.59 | 4.47 | 4.57 | 4.57 | +0.08 (+1.78%) | 4,325,000 |
10 Mar 2021 | CNY | 4.61 | 4.66 | 4.48 | 4.49 | 4.49 | -0.12 (-2.60%) | 6,639,100 |
9 Mar 2021 | CNY | 4.82 | 4.83 | 4.52 | 4.61 | 4.61 | -0.25 (-5.14%) | 11,474,345 |
8 Mar 2021 | CNY | 4.81 | 4.89 | 4.75 | 4.86 | 4.86 | +0.1 (+2.10%) | 12,443,500 |
5 Mar 2021 | CNY | 4.72 | 4.83 | 4.72 | 4.76 | 4.76 | -0.01 (-0.21%) | 7,374,500 |
4 Mar 2021 | CNY | 4.84 | 4.92 | 4.75 | 4.77 | 4.77 | -0.11 (-2.25%) | 9,346,495 |
3 Mar 2021 | CNY | 4.8 | 4.99 | 4.7 | 4.88 | 4.88 | +0.08 (+1.67%) | 14,140,390 |
2 Mar 2021 | CNY | 5.09 | 5.11 | 4.76 | 4.8 | 4.8 | -0.36 (-6.98%) | 19,111,460 |
1 Mar 2021 | CNY | 4.92 | 5.3 | 4.88 | 5.16 | 5.16 | +0.34 (+7.05%) | 25,884,428 |
26 Feb 2021 | CNY | 4.61 | 4.83 | 4.53 | 4.82 | 4.82 | +0.15 (+3.21%) | 12,670,606 |
25 Feb 2021 | CNY | 4.83 | 4.91 | 4.6 | 4.67 | 4.67 | -0.07 (-1.48%) | 9,900,300 |
24 Feb 2021 | CNY | 4.7 | 4.91 | 4.7 | 4.74 | 4.74 | -0.04 (-0.84%) | 12,258,023 |