Market [unlinked] / [unlinked]
Identifier on Bibox: COTS_CHS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-04 |
1.0631 |
3,850.1206 |
1.1003 |
1.0011 |
1.2678 |
1.0998 |
| 2021-03-03 |
1.1076 |
5,177.7224 |
1.1205 |
1.0090 |
1.3993 |
1.0090 |
| 2021-03-02 |
1.4316 |
25,451.1996 |
1.4001 |
1.1200 |
1.5026 |
1.1200 |
| 2021-03-01 |
1.4067 |
2,886.0985 |
1.4440 |
1.4001 |
1.5025 |
1.4639 |
| 2021-02-28 |
1.4882 |
14,437.0363 |
1.5503 |
1.4000 |
1.6997 |
1.4004 |
| 2021-02-27 |
1.6278 |
18,796.9396 |
1.5004 |
1.4000 |
1.6599 |
1.6001 |
| 2021-02-26 |
1.6120 |
8,557.2254 |
1.5201 |
1.4000 |
1.6741 |
1.5004 |
| 2021-02-25 |
1.6190 |
4,862.5900 |
1.7179 |
1.5201 |
1.7179 |
1.5201 |
| 2021-02-24 |
1.6317 |
4,744.3779 |
1.7019 |
1.5614 |
1.7300 |
1.5614 |
| 2021-02-23 |
1.7260 |
8,396.6518 |
1.7501 |
1.5070 |
1.8173 |
1.7019 |
| 2021-02-22 |
1.7578 |
17,433.2763 |
1.7655 |
1.7000 |
1.8399 |
1.7500 |
| 2021-02-21 |
1.7367 |
5,641.6472 |
1.7078 |
1.7078 |
1.7723 |
1.7656 |
| 2021-02-20 |
1.7214 |
10,290.8428 |
1.7351 |
1.7004 |
1.7780 |
1.7077 |
| 2021-02-19 |
1.6799 |
10,015.9332 |
1.6595 |
1.6000 |
1.7700 |
1.7003 |
| 2021-02-18 |
1.6002 |
2,365.2720 |
1.6003 |
1.6001 |
1.6888 |
1.6001 |
| 2021-02-17 |
1.5608 |
11,630.2400 |
1.5212 |
1.5100 |
1.6896 |
1.6003 |
| 2021-02-16 |
1.5939 |
2,337.4343 |
1.6666 |
1.5212 |
1.6666 |
1.5212 |
| 2021-02-15 |
1.5925 |
7,192.0970 |
1.6350 |
1.5005 |
1.7100 |
1.5500 |
| 2021-02-14 |
1.5699 |
6,956.7335 |
1.5050 |
1.4009 |
1.7000 |
1.6348 |
| 2021-02-13 |
1.6252 |
2,707.6949 |
1.6011 |
1.5050 |
1.6990 |
1.6493 |
| 2021-02-12 |
1.6516 |
1,574.9562 |
1.7030 |
1.6001 |
1.7030 |
1.6001 |
| 2021-02-11 |
1.7001 |
2,517.3489 |
1.7001 |
1.7000 |
1.7442 |
1.7001 |
| 2021-02-10 |
1.7010 |
5,702.4606 |
1.7018 |
1.7001 |
1.7494 |
1.7001 |
| 2021-02-09 |
1.7186 |
4,998.6901 |
1.7355 |
1.7017 |
1.7598 |
1.7017 |
| 2021-02-08 |
1.7361 |
3,762.5888 |
1.7366 |
1.7355 |
1.7592 |
1.7355 |
| 2021-02-07 |
1.7496 |
5,905.6707 |
1.7391 |
1.7364 |
1.7789 |
1.7600 |
| 2021-02-06 |
1.7375 |
6,699.1477 |
1.7359 |
1.7356 |
1.8793 |
1.7391 |
| 2021-02-05 |
1.7230 |
11,804.9327 |
1.7101 |
1.6990 |
1.9194 |
1.7359 |
| 2021-02-04 |
1.7167 |
4,673.1529 |
1.7233 |
1.7027 |
1.8703 |
1.7101 |
| 2021-02-03 |
1.9740 |
5,467.3404 |
2.0750 |
1.7023 |
2.0750 |
1.8729 |
| 2021-02-02 |
1.8269 |
12,817.6556 |
1.8168 |
1.6017 |
2.3330 |
1.8369 |
| 2021-02-01 |
1.8295 |
9,201.7281 |
1.8422 |
1.7999 |
1.9387 |
1.8168 |
| 2021-01-31 |
1.8766 |
8,040.3564 |
1.9113 |
1.8320 |
2.0189 |
1.8419 |
| 2021-01-30 |
1.9221 |
4,489.3903 |
1.9328 |
1.9113 |
2.0898 |
1.9113 |
| 2021-01-29 |
2.0874 |
14,021.9070 |
2.2425 |
1.5000 |
2.3450 |
1.9323 |
| 2021-01-28 |
2.4277 |
8,207.7525 |
2.5099 |
2.0000 |
2.5099 |
2.3455 |
| 2021-01-27 |
2.3054 |
16,752.9382 |
2.3606 |
2.1000 |
2.5159 |
2.2502 |
| 2021-01-26 |
2.4053 |
7,023.7583 |
2.4500 |
2.3606 |
2.5158 |
2.3606 |
| 2021-01-25 |
2.4699 |
4,461.9802 |
2.4215 |
2.4214 |
2.7275 |
2.5182 |
| 2021-01-24 |
2.6795 |
15,080.8198 |
2.6300 |
2.2183 |
2.9899 |
2.7289 |
| 2021-01-23 |
2.5452 |
8,031.6311 |
2.4603 |
2.4106 |
2.6300 |
2.6300 |
| 2021-01-22 |
2.4876 |
4,215.1712 |
2.5151 |
2.3770 |
2.6015 |
2.4600 |
| 2021-01-21 |
2.5238 |
12,176.5011 |
2.4100 |
2.3504 |
3.9999 |
2.6375 |
| 2021-01-20 |
2.2400 |
7,359.4272 |
2.0700 |
1.9223 |
2.4100 |
2.4100 |
| 2021-01-19 |
1.9601 |
5,903.7452 |
2.0001 |
1.8802 |
2.1959 |
1.9200 |
| 2021-01-18 |
2.1002 |
13,264.2309 |
2.2003 |
1.5000 |
2.2489 |
2.0001 |
| 2021-01-17 |
2.1527 |
13,000.0738 |
2.1050 |
2.1050 |
2.4197 |
2.2003 |
| 2021-01-16 |
2.2930 |
12,212.1131 |
2.4843 |
2.0000 |
2.5000 |
2.1016 |
| 2021-01-15 |
2.5111 |
10,620.7814 |
2.5379 |
2.4816 |
2.6031 |
2.4843 |
| 2021-01-14 |
2.6235 |
8,227.8105 |
2.7080 |
2.4030 |
2.7080 |
2.5390 |