Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 3.81 | 3.87 | 3.78 | 3.85 | 3.85 | +0.04 (+1.05%) | 41,346,894 |
12 Jan 2021 | CNY | 3.72 | 3.83 | 3.7 | 3.81 | 3.81 | +0.08 (+2.14%) | 39,868,889 |
11 Jan 2021 | CNY | 3.76 | 3.81 | 3.71 | 3.73 | 3.73 | -0.04 (-1.06%) | 35,356,677 |
8 Jan 2021 | CNY | 3.73 | 3.78 | 3.69 | 3.77 | 3.77 | +0.03 (+0.80%) | 34,233,167 |
7 Jan 2021 | CNY | 3.71 | 3.77 | 3.68 | 3.74 | 3.74 | +0.04 (+1.08%) | 45,618,127 |
6 Jan 2021 | CNY | 3.68 | 3.7 | 3.66 | 3.7 | 3.7 | +0.02 (+0.54%) | 24,342,743 |
5 Jan 2021 | CNY | 3.71 | 3.72 | 3.66 | 3.68 | 3.68 | -0.03 (-0.81%) | 33,330,540 |
4 Jan 2021 | CNY | 3.68 | 3.73 | 3.66 | 3.71 | 3.71 | +0.03 (+0.82%) | 27,131,631 |
31 Dec 2020 | CNY | 3.68 | 3.71 | 3.65 | 3.68 | 3.68 | +0.01 (+0.27%) | 21,993,567 |
30 Dec 2020 | CNY | 3.65 | 3.69 | 3.64 | 3.67 | 3.67 | +0.01 (+0.27%) | 19,871,751 |
29 Dec 2020 | CNY | 3.68 | 3.7 | 3.65 | 3.66 | 3.66 | -0.01 (-0.27%) | 22,095,901 |
28 Dec 2020 | CNY | 3.71 | 3.72 | 3.66 | 3.67 | 3.67 | -0.04 (-1.08%) | 18,479,649 |
25 Dec 2020 | CNY | 3.65 | 3.73 | 3.64 | 3.71 | 3.71 | +0.05 (+1.37%) | 20,198,211 |
24 Dec 2020 | CNY | 3.72 | 3.72 | 3.65 | 3.66 | 3.66 | -0.05 (-1.35%) | 19,350,046 |
23 Dec 2020 | CNY | 3.7 | 3.74 | 3.69 | 3.71 | 3.71 | +0.03 (+0.82%) | 16,432,295 |
22 Dec 2020 | CNY | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -0.1 (-2.65%) | 24,136,225 |
21 Dec 2020 | CNY | 3.78 | 3.8 | 3.73 | 3.78 | 3.78 | +0.04 (+1.07%) | 25,579,813 |
18 Dec 2020 | CNY | 3.75 | 3.78 | 3.73 | 3.74 | 3.74 | -0.01 (-0.27%) | 25,244,021 |
17 Dec 2020 | CNY | 3.67 | 3.75 | 3.66 | 3.75 | 3.75 | +0.06 (+1.63%) | 22,561,888 |
16 Dec 2020 | CNY | 3.67 | 3.71 | 3.65 | 3.69 | 3.69 | +0.01 (+0.27%) | 15,588,128 |
15 Dec 2020 | CNY | 3.66 | 3.7 | 3.62 | 3.68 | 3.68 | +0.02 (+0.55%) | 17,947,534 |
14 Dec 2020 | CNY | 3.68 | 3.68 | 3.63 | 3.66 | 3.66 | -0.03 (-0.81%) | 22,882,773 |
11 Dec 2020 | CNY | 3.73 | 3.75 | 3.66 | 3.69 | 3.69 | -0.03 (-0.81%) | 25,076,953 |
10 Dec 2020 | CNY | 3.67 | 3.73 | 3.66 | 3.72 | 3.72 | +0.05 (+1.36%) | 22,845,642 |
9 Dec 2020 | CNY | 3.75 | 3.75 | 3.67 | 3.67 | 3.67 | -0.06 (-1.61%) | 29,414,120 |
8 Dec 2020 | CNY | 3.76 | 3.78 | 3.73 | 3.73 | 3.73 | -0.05 (-1.32%) | 22,244,798 |
7 Dec 2020 | CNY | 3.82 | 3.84 | 3.76 | 3.78 | 3.78 | -0.05 (-1.31%) | 28,999,998 |
4 Dec 2020 | CNY | 3.88 | 3.88 | 3.81 | 3.83 | 3.83 | -0.04 (-1.03%) | 25,671,074 |
3 Dec 2020 | CNY | 3.91 | 3.91 | 3.85 | 3.87 | 3.87 | -0.03 (-0.77%) | 27,640,896 |
2 Dec 2020 | CNY | 3.88 | 3.93 | 3.84 | 3.9 | 3.9 | +0.02 (+0.52%) | 37,346,042 |