Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2021 | CNY | 3.42 | 3.48 | 3.41 | 3.44 | 3.44 | +0.02 (+0.58%) | 2,810,965 |
5 Jan 2021 | CNY | 3.46 | 3.47 | 3.42 | 3.42 | 3.42 | -0.06 (-1.72%) | 2,816,200 |
4 Jan 2021 | CNY | 3.48 | 3.51 | 3.45 | 3.48 | 3.48 | +0.02 (+0.58%) | 3,336,521 |
31 Dec 2020 | CNY | 3.41 | 3.46 | 3.41 | 3.46 | 3.46 | +0.04 (+1.17%) | 2,474,040 |
30 Dec 2020 | CNY | 3.4 | 3.44 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 2,052,845 |
29 Dec 2020 | CNY | 3.42 | 3.46 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 1,919,824 |
28 Dec 2020 | CNY | 3.45 | 3.46 | 3.4 | 3.42 | 3.42 | -0.04 (-1.16%) | 1,906,700 |
25 Dec 2020 | CNY | 3.4 | 3.47 | 3.36 | 3.46 | 3.46 | +0.06 (+1.76%) | 2,119,101 |
24 Dec 2020 | CNY | 3.44 | 3.46 | 3.39 | 3.4 | 3.4 | -0.04 (-1.16%) | 2,810,322 |
23 Dec 2020 | CNY | 3.46 | 3.47 | 3.43 | 3.44 | 3.44 | -0.01 (-0.29%) | 1,980,813 |
22 Dec 2020 | CNY | 3.52 | 3.52 | 3.45 | 3.45 | 3.45 | -0.06 (-1.71%) | 2,980,791 |
21 Dec 2020 | CNY | 3.49 | 3.54 | 3.48 | 3.51 | 3.51 | +0.01 (+0.29%) | 2,269,901 |
18 Dec 2020 | CNY | 3.5 | 3.52 | 3.49 | 3.5 | 3.5 | 0.0 (0.0%) | 2,588,992 |
17 Dec 2020 | CNY | 3.48 | 3.53 | 3.44 | 3.5 | 3.5 | +0.02 (+0.57%) | 4,716,441 |
16 Dec 2020 | CNY | 3.56 | 3.57 | 3.47 | 3.48 | 3.48 | -0.09 (-2.52%) | 3,529,618 |
15 Dec 2020 | CNY | 3.58 | 3.58 | 3.55 | 3.57 | 3.57 | 0.0 (0.0%) | 1,812,000 |
14 Dec 2020 | CNY | 3.56 | 3.6 | 3.55 | 3.57 | 3.57 | -0.01 (-0.28%) | 2,142,131 |
11 Dec 2020 | CNY | 3.59 | 3.62 | 3.55 | 3.58 | 3.58 | -0.04 (-1.10%) | 3,560,891 |
10 Dec 2020 | CNY | 3.59 | 3.62 | 3.59 | 3.62 | 3.62 | +0.02 (+0.56%) | 4,156,933 |
9 Dec 2020 | CNY | 3.71 | 3.71 | 3.59 | 3.6 | 3.6 | -0.12 (-3.23%) | 5,545,892 |
8 Dec 2020 | CNY | 3.71 | 3.75 | 3.68 | 3.72 | 3.72 | +0.03 (+0.81%) | 4,704,752 |
7 Dec 2020 | CNY | 3.73 | 3.73 | 3.66 | 3.69 | 3.69 | -0.03 (-0.81%) | 3,650,801 |
4 Dec 2020 | CNY | 3.73 | 3.75 | 3.69 | 3.72 | 3.72 | -0.02 (-0.53%) | 4,315,254 |
3 Dec 2020 | CNY | 3.73 | 3.77 | 3.7 | 3.74 | 3.74 | 0.0 (0.0%) | 4,260,201 |
2 Dec 2020 | CNY | 3.74 | 3.76 | 3.72 | 3.74 | 3.74 | 0.0 (0.0%) | 4,546,879 |
1 Dec 2020 | CNY | 3.67 | 3.77 | 3.63 | 3.74 | 3.74 | +0.07 (+1.91%) | 5,152,721 |
30 Nov 2020 | CNY | 3.69 | 3.74 | 3.65 | 3.67 | 3.67 | -0.03 (-0.81%) | 4,339,002 |
27 Nov 2020 | CNY | 3.67 | 3.72 | 3.59 | 3.7 | 3.7 | +0.01 (+0.27%) | 6,353,994 |
26 Nov 2020 | CNY | 3.74 | 3.75 | 3.67 | 3.69 | 3.69 | -0.03 (-0.81%) | 3,972,080 |
25 Nov 2020 | CNY | 3.74 | 3.8 | 3.71 | 3.72 | 3.72 | -0.02 (-0.53%) | 4,974,504 |