Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2021 | CNY | 2.57 | 2.58 | 2.52 | 2.54 | 2.54 | -0.05 (-1.93%) | 48,441,167 |
31 Dec 2020 | CNY | 2.58 | 2.62 | 2.54 | 2.59 | 2.59 | +0.02 (+0.78%) | 43,013,586 |
30 Dec 2020 | CNY | 2.64 | 2.65 | 2.57 | 2.57 | 2.57 | -0.06 (-2.28%) | 44,253,562 |
29 Dec 2020 | CNY | 2.6 | 2.69 | 2.59 | 2.63 | 2.63 | 0.0 (0.0%) | 41,371,168 |
28 Dec 2020 | CNY | 2.66 | 2.72 | 2.55 | 2.63 | 2.63 | -0.05 (-1.87%) | 54,274,224 |
25 Dec 2020 | CNY | 2.73 | 2.73 | 2.67 | 2.68 | 2.68 | -0.06 (-2.19%) | 43,196,100 |
24 Dec 2020 | CNY | 2.85 | 2.85 | 2.73 | 2.74 | 2.74 | -0.1 (-3.52%) | 38,500,637 |
23 Dec 2020 | CNY | 2.78 | 2.87 | 2.77 | 2.84 | 2.84 | +0.05 (+1.79%) | 38,153,937 |
22 Dec 2020 | CNY | 2.77 | 2.85 | 2.73 | 2.79 | 2.79 | +0.02 (+0.72%) | 46,584,733 |
21 Dec 2020 | CNY | 2.74 | 2.8 | 2.72 | 2.77 | 2.77 | -0.02 (-0.72%) | 28,908,559 |
18 Dec 2020 | CNY | 2.76 | 2.9 | 2.75 | 2.79 | 2.79 | +0.02 (+0.72%) | 35,292,596 |
17 Dec 2020 | CNY | 2.78 | 2.79 | 2.72 | 2.77 | 2.77 | -0.03 (-1.07%) | 37,079,292 |
16 Dec 2020 | CNY | 2.77 | 2.82 | 2.71 | 2.8 | 2.8 | +0.03 (+1.08%) | 37,729,371 |
15 Dec 2020 | CNY | 2.76 | 2.81 | 2.75 | 2.77 | 2.77 | -0.02 (-0.72%) | 26,539,859 |
14 Dec 2020 | CNY | 2.75 | 2.88 | 2.66 | 2.79 | 2.79 | -0.07 (-2.45%) | 51,336,960 |
11 Dec 2020 | CNY | 2.95 | 2.96 | 2.85 | 2.86 | 2.86 | -0.1 (-3.38%) | 54,345,670 |
10 Dec 2020 | CNY | 3.02 | 3.04 | 2.95 | 2.96 | 2.96 | -0.07 (-2.31%) | 46,210,400 |
9 Dec 2020 | CNY | 3.12 | 3.14 | 3.03 | 3.03 | 3.03 | -0.1 (-3.19%) | 50,534,775 |
8 Dec 2020 | CNY | 3.21 | 3.23 | 3.11 | 3.13 | 3.13 | -0.12 (-3.69%) | 64,073,100 |
7 Dec 2020 | CNY | 3.18 | 3.28 | 3.13 | 3.25 | 3.25 | +0.07 (+2.20%) | 84,713,414 |
4 Dec 2020 | CNY | 3.26 | 3.28 | 3.17 | 3.18 | 3.18 | -0.13 (-3.93%) | 75,085,057 |
3 Dec 2020 | CNY | 3.11 | 3.35 | 3.1 | 3.31 | 3.31 | +0.15 (+4.75%) | 118,804,243 |
2 Dec 2020 | CNY | 3.15 | 3.21 | 3.12 | 3.16 | 3.16 | -0.03 (-0.94%) | 74,355,479 |
1 Dec 2020 | CNY | 3.28 | 3.3 | 3.16 | 3.19 | 3.19 | -0.14 (-4.20%) | 98,638,241 |
30 Nov 2020 | CNY | 3.24 | 3.42 | 3.24 | 3.33 | 3.33 | 0.0 (0.0%) | 131,265,012 |
27 Nov 2020 | CNY | 3.16 | 3.42 | 3.07 | 3.33 | 3.33 | +0.1 (+3.10%) | 146,193,059 |
26 Nov 2020 | CNY | 3.07 | 3.37 | 3.07 | 3.23 | 3.23 | +0.17 (+5.56%) | 122,707,050 |
25 Nov 2020 | CNY | 3 | 3.15 | 2.97 | 3.06 | 3.06 | +0.07 (+2.34%) | 92,536,974 |
24 Nov 2020 | CNY | 2.9 | 3.08 | 2.89 | 2.99 | 2.99 | +0.08 (+2.75%) | 88,432,939 |
23 Nov 2020 | CNY | 2.92 | 2.94 | 2.88 | 2.91 | 2.91 | -0.03 (-1.02%) | 37,324,700 |