Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2021 | CNY | 4.45 | 4.46 | 4.34 | 4.36 | 4.36 | -0.08 (-1.80%) | 6,161,573 |
11 Jan 2021 | CNY | 4.45 | 4.55 | 4.42 | 4.44 | 4.44 | -0.04 (-0.89%) | 7,698,009 |
8 Jan 2021 | CNY | 4.38 | 4.53 | 4.24 | 4.48 | 4.48 | +0.08 (+1.82%) | 9,904,440 |
7 Jan 2021 | CNY | 4.62 | 4.63 | 4.36 | 4.4 | 4.4 | -0.21 (-4.56%) | 13,184,019 |
6 Jan 2021 | CNY | 4.78 | 4.78 | 4.58 | 4.61 | 4.61 | -0.19 (-3.96%) | 11,004,696 |
5 Jan 2021 | CNY | 4.86 | 4.87 | 4.78 | 4.8 | 4.8 | -0.08 (-1.64%) | 6,682,967 |
4 Jan 2021 | CNY | 4.84 | 4.89 | 4.81 | 4.88 | 4.88 | +0.03 (+0.62%) | 5,997,358 |
31 Dec 2020 | CNY | 4.85 | 4.87 | 4.82 | 4.85 | 4.85 | +0.03 (+0.62%) | 4,212,198 |
30 Dec 2020 | CNY | 4.85 | 4.89 | 4.8 | 4.82 | 4.82 | -0.01 (-0.21%) | 4,855,700 |
29 Dec 2020 | CNY | 4.79 | 4.87 | 4.77 | 4.83 | 4.83 | +0.05 (+1.05%) | 4,598,943 |
28 Dec 2020 | CNY | 4.85 | 4.88 | 4.77 | 4.78 | 4.78 | -0.07 (-1.44%) | 4,539,034 |
25 Dec 2020 | CNY | 4.81 | 4.88 | 4.72 | 4.85 | 4.85 | +0.04 (+0.83%) | 5,048,600 |
24 Dec 2020 | CNY | 5.07 | 5.07 | 4.8 | 4.81 | 4.81 | -0.27 (-5.31%) | 14,472,076 |
23 Dec 2020 | CNY | 5.08 | 5.16 | 5.07 | 5.08 | 5.08 | -0.02 (-0.39%) | 4,321,167 |
22 Dec 2020 | CNY | 5.18 | 5.19 | 5.07 | 5.1 | 5.1 | -0.08 (-1.54%) | 4,295,631 |
21 Dec 2020 | CNY | 5.15 | 5.19 | 5.08 | 5.18 | 5.18 | +0.04 (+0.78%) | 3,899,568 |
18 Dec 2020 | CNY | 5.18 | 5.2 | 5.14 | 5.14 | 5.14 | -0.03 (-0.58%) | 4,049,564 |
17 Dec 2020 | CNY | 5.15 | 5.18 | 5.04 | 5.17 | 5.17 | +0.03 (+0.58%) | 5,271,221 |
16 Dec 2020 | CNY | 5.27 | 5.27 | 5.13 | 5.14 | 5.14 | -0.12 (-2.28%) | 4,843,518 |
15 Dec 2020 | CNY | 5.2 | 5.32 | 5.17 | 5.26 | 5.26 | +0.07 (+1.35%) | 5,555,667 |
14 Dec 2020 | CNY | 5.19 | 5.25 | 5.13 | 5.19 | 5.19 | -0.01 (-0.19%) | 3,237,000 |
11 Dec 2020 | CNY | 5.29 | 5.3 | 5.16 | 5.2 | 5.2 | -0.11 (-2.07%) | 6,200,849 |
10 Dec 2020 | CNY | 5.29 | 5.32 | 5.26 | 5.31 | 5.31 | +0.03 (+0.57%) | 2,943,068 |
9 Dec 2020 | CNY | 5.43 | 5.43 | 5.27 | 5.28 | 5.28 | -0.14 (-2.58%) | 5,823,815 |
8 Dec 2020 | CNY | 5.51 | 5.55 | 5.42 | 5.42 | 5.42 | -0.05 (-0.91%) | 6,051,584 |
7 Dec 2020 | CNY | 5.55 | 5.55 | 5.46 | 5.47 | 5.47 | -0.09 (-1.62%) | 5,077,300 |
4 Dec 2020 | CNY | 5.53 | 5.66 | 5.5 | 5.56 | 5.56 | +0.03 (+0.54%) | 10,201,967 |
3 Dec 2020 | CNY | 5.59 | 5.62 | 5.5 | 5.53 | 5.53 | -0.08 (-1.43%) | 10,078,897 |
2 Dec 2020 | CNY | 5.68 | 5.7 | 5.58 | 5.61 | 5.61 | -0.08 (-1.41%) | 7,706,542 |
1 Dec 2020 | CNY | 5.68 | 5.71 | 5.63 | 5.69 | 5.69 | +0.01 (+0.18%) | 6,028,332 |