Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 3.96 | 3.96 | 3.91 | 3.92 | 3.92 | 0.0 (0.0%) | 3,311,860 |
14 Apr 2021 | CNY | 3.88 | 3.93 | 3.86 | 3.92 | 3.92 | +0.04 (+1.03%) | 2,998,060 |
13 Apr 2021 | CNY | 3.92 | 3.93 | 3.86 | 3.88 | 3.88 | -0.06 (-1.52%) | 3,695,800 |
12 Apr 2021 | CNY | 3.99 | 4 | 3.93 | 3.94 | 3.94 | -0.06 (-1.50%) | 3,507,219 |
9 Apr 2021 | CNY | 3.98 | 4.02 | 3.95 | 4 | 4 | 0.0 (0.0%) | 4,484,060 |
8 Apr 2021 | CNY | 4.04 | 4.04 | 3.99 | 4 | 4 | -0.05 (-1.23%) | 5,078,923 |
7 Apr 2021 | CNY | 4.01 | 4.05 | 3.97 | 4.05 | 4.05 | +0.04 (+1.00%) | 4,563,100 |
6 Apr 2021 | CNY | 4.03 | 4.09 | 3.97 | 4.01 | 4.01 | -0.01 (-0.25%) | 4,216,580 |
2 Apr 2021 | CNY | 3.97 | 4.03 | 3.92 | 4.02 | 4.02 | +0.05 (+1.26%) | 3,853,144 |
1 Apr 2021 | CNY | 4.06 | 4.07 | 3.94 | 3.97 | 3.97 | -0.09 (-2.22%) | 6,809,200 |
31 Mar 2021 | CNY | 3.9 | 4.07 | 3.9 | 4.06 | 4.06 | +0.11 (+2.78%) | 9,359,340 |
30 Mar 2021 | CNY | 3.91 | 3.97 | 3.88 | 3.95 | 3.95 | +0.02 (+0.51%) | 5,201,520 |
29 Mar 2021 | CNY | 3.94 | 3.95 | 3.9 | 3.93 | 3.93 | -0.01 (-0.25%) | 3,364,220 |
26 Mar 2021 | CNY | 3.91 | 3.97 | 3.88 | 3.94 | 3.94 | +0.04 (+1.03%) | 3,636,860 |
25 Mar 2021 | CNY | 3.97 | 3.99 | 3.9 | 3.9 | 3.9 | -0.03 (-0.76%) | 4,360,680 |
24 Mar 2021 | CNY | 3.98 | 4.01 | 3.9 | 3.93 | 3.93 | -0.05 (-1.26%) | 5,721,808 |
23 Mar 2021 | CNY | 4.1 | 4.11 | 3.96 | 3.98 | 3.98 | -0.09 (-2.21%) | 6,827,280 |
22 Mar 2021 | CNY | 4.06 | 4.1 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 5,168,708 |
19 Mar 2021 | CNY | 4.03 | 4.08 | 3.99 | 4.05 | 4.05 | 0.0 (0.0%) | 4,197,528 |
18 Mar 2021 | CNY | 4.11 | 4.11 | 4.03 | 4.05 | 4.05 | -0.05 (-1.22%) | 5,719,160 |
17 Mar 2021 | CNY | 4.09 | 4.16 | 4.05 | 4.1 | 4.1 | -0.03 (-0.73%) | 7,439,680 |
16 Mar 2021 | CNY | 3.98 | 4.15 | 3.98 | 4.13 | 4.13 | +0.17 (+4.29%) | 12,170,160 |
15 Mar 2021 | CNY | 3.93 | 4 | 3.89 | 3.96 | 3.96 | +0.03 (+0.76%) | 6,486,620 |
12 Mar 2021 | CNY | 3.9 | 3.99 | 3.9 | 3.93 | 3.93 | -0.01 (-0.25%) | 5,975,200 |
11 Mar 2021 | CNY | 3.81 | 3.95 | 3.76 | 3.94 | 3.94 | +0.13 (+3.41%) | 6,803,320 |
10 Mar 2021 | CNY | 3.94 | 3.94 | 3.8 | 3.81 | 3.81 | -0.12 (-3.05%) | 6,832,940 |
9 Mar 2021 | CNY | 4.03 | 4.06 | 3.86 | 3.93 | 3.93 | -0.09 (-2.24%) | 7,861,340 |
8 Mar 2021 | CNY | 4.03 | 4.1 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 10,893,280 |
5 Mar 2021 | CNY | 3.88 | 4.2 | 3.88 | 4.03 | 4.03 | +0.11 (+2.81%) | 14,465,020 |
4 Mar 2021 | CNY | 3.93 | 4.03 | 3.89 | 3.92 | 3.92 | -0.03 (-0.76%) | 9,511,860 |