Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 3.19 | 3.24 | 3.15 | 3.23 | 3.23 | +0.04 (+1.25%) | 18,681,925 |
2 Mar 2021 | CNY | 3.17 | 3.23 | 3.15 | 3.19 | 3.19 | +0.02 (+0.63%) | 13,179,100 |
1 Mar 2021 | CNY | 3.15 | 3.17 | 3.14 | 3.17 | 3.17 | +0.01 (+0.32%) | 9,210,500 |
26 Feb 2021 | CNY | 3.1 | 3.17 | 3.1 | 3.16 | 3.16 | +0.03 (+0.96%) | 8,138,450 |
25 Feb 2021 | CNY | 3.2 | 3.2 | 3.11 | 3.13 | 3.13 | -0.04 (-1.26%) | 10,414,500 |
24 Feb 2021 | CNY | 3.17 | 3.21 | 3.13 | 3.17 | 3.17 | -0.02 (-0.63%) | 10,743,000 |
23 Feb 2021 | CNY | 3.2 | 3.24 | 3.16 | 3.19 | 3.19 | -0.04 (-1.24%) | 15,692,850 |
22 Feb 2021 | CNY | 3.18 | 3.31 | 3.17 | 3.23 | 3.23 | +0.06 (+1.89%) | 25,805,121 |
19 Feb 2021 | CNY | 3.08 | 3.17 | 3.05 | 3.17 | 3.17 | +0.1 (+3.26%) | 14,615,911 |
18 Feb 2021 | CNY | 3.03 | 3.08 | 3.01 | 3.07 | 3.07 | +0.08 (+2.68%) | 13,194,450 |
10 Feb 2021 | CNY | 2.99 | 3.03 | 2.97 | 2.99 | 2.99 | 0.0 (0.0%) | 7,358,227 |
9 Feb 2021 | CNY | 2.96 | 3 | 2.94 | 2.99 | 2.99 | +0.03 (+1.01%) | 7,497,290 |
8 Feb 2021 | CNY | 2.95 | 2.98 | 2.93 | 2.96 | 2.96 | +0.01 (+0.34%) | 6,084,600 |
5 Feb 2021 | CNY | 2.96 | 3 | 2.93 | 2.95 | 2.95 | -0.02 (-0.67%) | 8,680,563 |
4 Feb 2021 | CNY | 3.01 | 3.03 | 2.95 | 2.97 | 2.97 | -0.06 (-1.98%) | 9,555,700 |
3 Feb 2021 | CNY | 3.05 | 3.07 | 3.01 | 3.03 | 3.03 | -0.04 (-1.30%) | 9,194,000 |
2 Feb 2021 | CNY | 3.04 | 3.11 | 2.99 | 3.07 | 3.07 | +0.03 (+0.99%) | 12,380,400 |
1 Feb 2021 | CNY | 2.99 | 3.04 | 2.96 | 3.04 | 3.04 | +0.05 (+1.67%) | 11,548,800 |
29 Jan 2021 | CNY | 3.04 | 3.05 | 2.95 | 2.99 | 2.99 | -0.05 (-1.64%) | 14,346,500 |
28 Jan 2021 | CNY | 3.07 | 3.12 | 3.01 | 3.04 | 3.04 | -0.05 (-1.62%) | 15,696,000 |
27 Jan 2021 | CNY | 3.07 | 3.15 | 3.06 | 3.09 | 3.09 | -0.02 (-0.64%) | 17,565,750 |
26 Jan 2021 | CNY | 3.15 | 3.25 | 3.11 | 3.11 | 3.11 | +0.06 (+1.97%) | 27,631,412 |
25 Jan 2021 | CNY | 3.07 | 3.07 | 2.93 | 3.05 | 3.05 | -0.02 (-0.65%) | 18,708,800 |
22 Jan 2021 | CNY | 3.19 | 3.19 | 3.06 | 3.07 | 3.07 | -0.13 (-4.06%) | 23,626,152 |
21 Jan 2021 | CNY | 3.18 | 3.23 | 3.15 | 3.2 | 3.2 | +0.02 (+0.63%) | 20,735,000 |
20 Jan 2021 | CNY | 3.18 | 3.2 | 3.13 | 3.18 | 3.18 | -0.03 (-0.93%) | 21,823,300 |
19 Jan 2021 | CNY | 3.19 | 3.28 | 3.17 | 3.21 | 3.21 | +0.03 (+0.94%) | 24,111,162 |
18 Jan 2021 | CNY | 3.17 | 3.23 | 3.14 | 3.18 | 3.18 | 0.0 (0.0%) | 23,616,279 |
15 Jan 2021 | CNY | 3.12 | 3.23 | 3.12 | 3.18 | 3.18 | +0.05 (+1.60%) | 22,268,925 |
14 Jan 2021 | CNY | 3.3 | 3.3 | 3.13 | 3.13 | 3.13 | -0.21 (-6.29%) | 37,829,556 |