Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 4.2 | 4.24 | 4.13 | 4.15 | 4.15 | -0.05 (-1.19%) | 8,327,188 |
22 Feb 2021 | CNY | 4.12 | 4.35 | 4.1 | 4.2 | 4.2 | +0.08 (+1.94%) | 14,792,802 |
19 Feb 2021 | CNY | 4.03 | 4.12 | 4.02 | 4.12 | 4.12 | +0.09 (+2.23%) | 6,886,019 |
18 Feb 2021 | CNY | 3.99 | 4.07 | 3.99 | 4.03 | 4.03 | +0.06 (+1.51%) | 5,925,134 |
10 Feb 2021 | CNY | 3.97 | 4.05 | 3.91 | 3.97 | 3.97 | -0.01 (-0.25%) | 4,468,081 |
9 Feb 2021 | CNY | 3.93 | 4 | 3.93 | 3.98 | 3.98 | +0.03 (+0.76%) | 4,925,791 |
8 Feb 2021 | CNY | 3.92 | 3.95 | 3.82 | 3.95 | 3.95 | +0.03 (+0.77%) | 5,947,129 |
5 Feb 2021 | CNY | 3.99 | 4.04 | 3.89 | 3.92 | 3.92 | -0.07 (-1.75%) | 5,434,540 |
4 Feb 2021 | CNY | 4.01 | 4.05 | 3.96 | 3.99 | 3.99 | -0.02 (-0.50%) | 5,661,832 |
3 Feb 2021 | CNY | 4.1 | 4.11 | 4.01 | 4.01 | 4.01 | -0.1 (-2.43%) | 6,370,051 |
2 Feb 2021 | CNY | 4.11 | 4.12 | 4.06 | 4.11 | 4.11 | 0.0 (0.0%) | 2,882,605 |
1 Feb 2021 | CNY | 4.07 | 4.14 | 4.06 | 4.11 | 4.11 | +0.02 (+0.49%) | 5,018,100 |
29 Jan 2021 | CNY | 4.2 | 4.23 | 4.02 | 4.09 | 4.09 | -0.12 (-2.85%) | 11,767,655 |
28 Jan 2021 | CNY | 4.32 | 4.32 | 4.18 | 4.21 | 4.21 | -0.13 (-3.00%) | 10,965,664 |
27 Jan 2021 | CNY | 4.35 | 4.39 | 4.3 | 4.34 | 4.34 | +0.03 (+0.70%) | 6,912,668 |
26 Jan 2021 | CNY | 4.49 | 4.52 | 4.3 | 4.31 | 4.31 | -0.17 (-3.79%) | 11,748,659 |
25 Jan 2021 | CNY | 4.43 | 4.56 | 4.4 | 4.48 | 4.48 | +0.01 (+0.22%) | 16,345,681 |
22 Jan 2021 | CNY | 4.4 | 4.56 | 4.37 | 4.47 | 4.47 | +0.09 (+2.05%) | 14,487,462 |
21 Jan 2021 | CNY | 4.33 | 4.41 | 4.32 | 4.38 | 4.38 | +0.04 (+0.92%) | 6,500,732 |
20 Jan 2021 | CNY | 4.35 | 4.37 | 4.31 | 4.34 | 4.34 | -0.03 (-0.69%) | 3,822,535 |
19 Jan 2021 | CNY | 4.38 | 4.41 | 4.33 | 4.37 | 4.37 | -0.02 (-0.46%) | 5,541,289 |
18 Jan 2021 | CNY | 4.35 | 4.42 | 4.33 | 4.39 | 4.39 | +0.05 (+1.15%) | 6,264,995 |
15 Jan 2021 | CNY | 4.38 | 4.41 | 4.3 | 4.34 | 4.34 | -0.06 (-1.36%) | 7,483,280 |
14 Jan 2021 | CNY | 4.37 | 4.41 | 4.28 | 4.4 | 4.4 | +0.01 (+0.23%) | 9,481,801 |
13 Jan 2021 | CNY | 4.52 | 4.52 | 4.3 | 4.39 | 4.39 | -0.12 (-2.66%) | 17,682,359 |
12 Jan 2021 | CNY | 4.47 | 4.54 | 4.43 | 4.51 | 4.51 | +0.03 (+0.67%) | 7,347,457 |
11 Jan 2021 | CNY | 4.61 | 4.62 | 4.44 | 4.48 | 4.48 | -0.12 (-2.61%) | 11,678,107 |
8 Jan 2021 | CNY | 4.61 | 4.63 | 4.5 | 4.6 | 4.6 | -0.02 (-0.43%) | 13,220,058 |
7 Jan 2021 | CNY | 4.59 | 4.62 | 4.5 | 4.62 | 4.62 | +0.02 (+0.43%) | 18,379,072 |
6 Jan 2021 | CNY | 4.59 | 4.64 | 4.49 | 4.6 | 4.6 | -0.01 (-0.22%) | 18,950,337 |