Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 2.69 | 2.81 | 2.69 | 2.81 | 2.81 | +0.13 (+4.85%) | 926,866 |
12 Jan 2021 | CNY | 2.61 | 2.7 | 2.61 | 2.68 | 2.68 | +0.04 (+1.52%) | 830,650 |
11 Jan 2021 | CNY | 2.62 | 2.65 | 2.59 | 2.64 | 2.64 | -0.02 (-0.75%) | 809,500 |
8 Jan 2021 | CNY | 2.58 | 2.67 | 2.55 | 2.66 | 2.66 | +0.02 (+0.76%) | 1,757,776 |
7 Jan 2021 | CNY | 2.69 | 2.69 | 2.56 | 2.64 | 2.64 | -0.05 (-1.86%) | 2,538,621 |
6 Jan 2021 | CNY | 2.7 | 2.71 | 2.66 | 2.69 | 2.69 | -0.02 (-0.74%) | 1,198,643 |
5 Jan 2021 | CNY | 2.78 | 2.78 | 2.7 | 2.71 | 2.71 | -0.08 (-2.87%) | 1,640,677 |
4 Jan 2021 | CNY | 2.8 | 2.81 | 2.77 | 2.79 | 2.79 | -0.01 (-0.36%) | 1,089,351 |
31 Dec 2020 | CNY | 2.8 | 2.84 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 938,300 |
30 Dec 2020 | CNY | 2.83 | 2.83 | 2.79 | 2.8 | 2.8 | -0.04 (-1.41%) | 658,000 |
29 Dec 2020 | CNY | 2.83 | 2.87 | 2.82 | 2.84 | 2.84 | +0.01 (+0.35%) | 599,800 |
28 Dec 2020 | CNY | 2.89 | 2.9 | 2.82 | 2.83 | 2.83 | -0.08 (-2.75%) | 757,051 |
25 Dec 2020 | CNY | 2.82 | 2.92 | 2.68 | 2.91 | 2.91 | +0.09 (+3.19%) | 1,822,242 |
24 Dec 2020 | CNY | 2.88 | 2.88 | 2.8 | 2.82 | 2.82 | -0.06 (-2.08%) | 1,047,001 |
23 Dec 2020 | CNY | 2.88 | 2.89 | 2.85 | 2.88 | 2.88 | 0.0 (0.0%) | 487,450 |
22 Dec 2020 | CNY | 2.89 | 2.93 | 2.85 | 2.88 | 2.88 | -0.02 (-0.69%) | 1,007,350 |
21 Dec 2020 | CNY | 2.87 | 2.91 | 2.83 | 2.9 | 2.9 | +0.03 (+1.05%) | 989,934 |
18 Dec 2020 | CNY | 2.82 | 2.89 | 2.82 | 2.87 | 2.87 | +0.05 (+1.77%) | 1,109,802 |
17 Dec 2020 | CNY | 2.81 | 2.9 | 2.75 | 2.82 | 2.82 | 0.0 (0.0%) | 1,407,210 |
16 Dec 2020 | CNY | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -0.15 (-5.05%) | 3,448,620 |
15 Dec 2020 | CNY | 3.13 | 3.14 | 2.97 | 2.97 | 2.97 | -0.16 (-5.11%) | 2,631,000 |
14 Dec 2020 | CNY | 3.13 | 3.15 | 3.02 | 3.13 | 3.13 | -0.05 (-1.57%) | 1,067,400 |
11 Dec 2020 | CNY | 3.2 | 3.23 | 3.15 | 3.18 | 3.18 | -0.04 (-1.24%) | 701,800 |
10 Dec 2020 | CNY | 3.23 | 3.24 | 3.2 | 3.22 | 3.22 | -0.01 (-0.31%) | 724,800 |
9 Dec 2020 | CNY | 3.28 | 3.28 | 3.21 | 3.23 | 3.23 | -0.06 (-1.82%) | 809,801 |
8 Dec 2020 | CNY | 3.26 | 3.3 | 3.24 | 3.29 | 3.29 | +0.03 (+0.92%) | 800,526 |
7 Dec 2020 | CNY | 3.26 | 3.27 | 3.22 | 3.26 | 3.26 | -0.02 (-0.61%) | 795,900 |
4 Dec 2020 | CNY | 3.23 | 3.34 | 3.21 | 3.28 | 3.28 | +0.04 (+1.23%) | 1,223,301 |
3 Dec 2020 | CNY | 3.23 | 3.25 | 3.2 | 3.24 | 3.24 | 0.0 (0.0%) | 859,292 |
2 Dec 2020 | CNY | 3.21 | 3.24 | 3.19 | 3.24 | 3.24 | +0.03 (+0.93%) | 1,226,424 |