Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 4.52 | 4.62 | 4.44 | 4.46 | 4.46 | -0.06 (-1.33%) | 56,291,925 |
12 Jan 2021 | CNY | 4.44 | 4.52 | 4.42 | 4.52 | 4.52 | +0.03 (+0.67%) | 51,110,446 |
11 Jan 2021 | CNY | 4.72 | 4.73 | 4.47 | 4.49 | 4.49 | -0.33 (-6.85%) | 101,223,226 |
8 Jan 2021 | CNY | 4.94 | 4.94 | 4.68 | 4.82 | 4.82 | -0.09 (-1.83%) | 93,766,480 |
7 Jan 2021 | CNY | 4.78 | 5.02 | 4.77 | 4.91 | 4.91 | +0.09 (+1.87%) | 118,453,496 |
6 Jan 2021 | CNY | 4.95 | 4.98 | 4.77 | 4.82 | 4.82 | -0.08 (-1.63%) | 63,394,597 |
5 Jan 2021 | CNY | 4.94 | 4.95 | 4.81 | 4.9 | 4.9 | -0.06 (-1.21%) | 68,918,877 |
4 Jan 2021 | CNY | 4.84 | 5 | 4.81 | 4.96 | 4.96 | +0.14 (+2.90%) | 89,759,831 |
31 Dec 2020 | CNY | 4.86 | 4.92 | 4.78 | 4.82 | 4.82 | -0.02 (-0.41%) | 63,433,752 |
30 Dec 2020 | CNY | 4.66 | 4.95 | 4.65 | 4.84 | 4.84 | +0.18 (+3.86%) | 74,767,106 |
29 Dec 2020 | CNY | 4.89 | 4.9 | 4.66 | 4.66 | 4.66 | -0.21 (-4.31%) | 57,028,555 |
28 Dec 2020 | CNY | 4.9 | 4.97 | 4.83 | 4.87 | 4.87 | 0.0 (0.0%) | 89,246,481 |
25 Dec 2020 | CNY | 4.57 | 4.88 | 4.53 | 4.87 | 4.87 | +0.29 (+6.33%) | 84,725,143 |
24 Dec 2020 | CNY | 4.67 | 4.69 | 4.55 | 4.58 | 4.58 | -0.05 (-1.08%) | 39,293,518 |
23 Dec 2020 | CNY | 4.61 | 4.73 | 4.57 | 4.63 | 4.63 | +0.01 (+0.22%) | 46,896,190 |
22 Dec 2020 | CNY | 4.83 | 4.83 | 4.6 | 4.62 | 4.62 | -0.28 (-5.71%) | 83,241,181 |
21 Dec 2020 | CNY | 4.8 | 4.91 | 4.76 | 4.9 | 4.9 | +0.08 (+1.66%) | 83,704,023 |
18 Dec 2020 | CNY | 4.76 | 4.87 | 4.74 | 4.82 | 4.82 | +0.02 (+0.42%) | 85,545,730 |
17 Dec 2020 | CNY | 4.55 | 4.82 | 4.52 | 4.8 | 4.8 | +0.24 (+5.26%) | 97,754,179 |
16 Dec 2020 | CNY | 4.54 | 4.66 | 4.49 | 4.56 | 4.56 | +0.02 (+0.44%) | 41,957,903 |
15 Dec 2020 | CNY | 4.55 | 4.55 | 4.47 | 4.54 | 4.54 | -0.04 (-0.87%) | 26,813,304 |
14 Dec 2020 | CNY | 4.5 | 4.58 | 4.44 | 4.58 | 4.58 | +0.04 (+0.88%) | 40,999,913 |
11 Dec 2020 | CNY | 4.69 | 4.74 | 4.49 | 4.54 | 4.54 | -0.05 (-1.09%) | 65,970,146 |
10 Dec 2020 | CNY | 4.61 | 4.62 | 4.51 | 4.59 | 4.59 | -0.03 (-0.65%) | 42,750,302 |
9 Dec 2020 | CNY | 4.65 | 4.77 | 4.61 | 4.62 | 4.62 | -0.03 (-0.65%) | 51,630,729 |
8 Dec 2020 | CNY | 4.69 | 4.73 | 4.63 | 4.65 | 4.65 | -0.03 (-0.64%) | 41,477,648 |
7 Dec 2020 | CNY | 4.8 | 4.82 | 4.64 | 4.68 | 4.68 | -0.12 (-2.50%) | 59,510,299 |
4 Dec 2020 | CNY | 4.75 | 4.82 | 4.72 | 4.8 | 4.8 | +0.02 (+0.42%) | 53,683,205 |
3 Dec 2020 | CNY | 4.89 | 4.9 | 4.75 | 4.78 | 4.78 | -0.17 (-3.43%) | 91,176,471 |
2 Dec 2020 | CNY | 5 | 5.12 | 4.91 | 4.95 | 4.95 | -0.04 (-0.80%) | 106,333,352 |