Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 3.53 | 3.53 | 3.44 | 3.47 | 3.47 | -0.05 (-1.42%) | 16,900,012 |
14 Apr 2021 | CNY | 3.51 | 3.56 | 3.47 | 3.52 | 3.52 | -0.01 (-0.28%) | 14,988,800 |
13 Apr 2021 | CNY | 3.66 | 3.66 | 3.51 | 3.53 | 3.53 | -0.16 (-4.34%) | 28,882,800 |
12 Apr 2021 | CNY | 3.67 | 3.76 | 3.64 | 3.69 | 3.69 | -0.01 (-0.27%) | 30,809,675 |
9 Apr 2021 | CNY | 3.76 | 3.86 | 3.66 | 3.7 | 3.7 | -0.11 (-2.89%) | 44,563,300 |
8 Apr 2021 | CNY | 4 | 4.03 | 3.76 | 3.81 | 3.81 | -0.24 (-5.93%) | 60,686,840 |
7 Apr 2021 | CNY | 4.06 | 4.26 | 4.02 | 4.05 | 4.05 | -0.06 (-1.46%) | 72,744,531 |
6 Apr 2021 | CNY | 4.3 | 4.42 | 4.09 | 4.11 | 4.11 | +0.09 (+2.24%) | 85,610,395 |
2 Apr 2021 | CNY | 3.89 | 4.33 | 3.85 | 4.02 | 4.02 | +0.08 (+2.03%) | 83,304,001 |
1 Apr 2021 | CNY | 3.7 | 4.04 | 3.65 | 3.94 | 3.94 | +0.17 (+4.51%) | 65,646,272 |
31 Mar 2021 | CNY | 3.7 | 3.91 | 3.63 | 3.77 | 3.77 | +0.05 (+1.34%) | 38,737,300 |
30 Mar 2021 | CNY | 3.8 | 3.81 | 3.61 | 3.72 | 3.72 | -0.12 (-3.12%) | 34,734,470 |
29 Mar 2021 | CNY | 3.86 | 3.97 | 3.8 | 3.84 | 3.84 | -0.02 (-0.52%) | 52,674,170 |
26 Mar 2021 | CNY | 3.55 | 3.86 | 3.52 | 3.86 | 3.86 | +0.35 (+9.97%) | 44,929,473 |
25 Mar 2021 | CNY | 3.85 | 3.88 | 3.5 | 3.51 | 3.51 | -0.32 (-8.36%) | 39,645,403 |
24 Mar 2021 | CNY | 3.82 | 4.04 | 3.75 | 3.83 | 3.83 | -0.11 (-2.79%) | 54,153,235 |
23 Mar 2021 | CNY | 3.8 | 3.99 | 3.61 | 3.94 | 3.94 | +0.11 (+2.87%) | 71,801,602 |
22 Mar 2021 | CNY | 3.9 | 4.07 | 3.81 | 3.83 | 3.83 | +0.13 (+3.51%) | 69,413,182 |
19 Mar 2021 | CNY | 3.53 | 3.83 | 3.51 | 3.7 | 3.7 | +0.11 (+3.06%) | 55,100,750 |
18 Mar 2021 | CNY | 3.43 | 3.6 | 3.41 | 3.59 | 3.59 | +0.15 (+4.36%) | 34,725,702 |
17 Mar 2021 | CNY | 3.57 | 3.57 | 3.44 | 3.44 | 3.44 | -0.13 (-3.64%) | 22,253,100 |
16 Mar 2021 | CNY | 3.49 | 3.61 | 3.47 | 3.57 | 3.57 | +0.04 (+1.13%) | 24,791,700 |
15 Mar 2021 | CNY | 3.5 | 3.57 | 3.44 | 3.53 | 3.53 | +0.03 (+0.86%) | 28,330,952 |
12 Mar 2021 | CNY | 3.54 | 3.69 | 3.46 | 3.5 | 3.5 | -0.05 (-1.41%) | 44,656,234 |
11 Mar 2021 | CNY | 3.4 | 3.55 | 3.33 | 3.55 | 3.55 | +0.13 (+3.80%) | 32,850,800 |
10 Mar 2021 | CNY | 3.44 | 3.5 | 3.32 | 3.42 | 3.42 | -0.01 (-0.29%) | 23,511,350 |
9 Mar 2021 | CNY | 3.51 | 3.53 | 3.37 | 3.43 | 3.43 | -0.08 (-2.28%) | 34,972,389 |
8 Mar 2021 | CNY | 3.34 | 3.65 | 3.31 | 3.51 | 3.51 | +0.16 (+4.78%) | 44,596,877 |
5 Mar 2021 | CNY | 3.29 | 3.46 | 3.28 | 3.35 | 3.35 | +0.07 (+2.13%) | 31,579,902 |
4 Mar 2021 | CNY | 3.21 | 3.34 | 3.2 | 3.28 | 3.28 | +0.05 (+1.55%) | 25,307,102 |