Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 4.21 | 4.48 | 4.13 | 4.4 | 4.4 | +0.18 (+4.27%) | 37,501,311 |
12 Jan 2021 | CNY | 4.14 | 4.26 | 4.14 | 4.22 | 4.22 | +0.05 (+1.20%) | 14,938,900 |
11 Jan 2021 | CNY | 4.25 | 4.27 | 4.09 | 4.17 | 4.17 | -0.03 (-0.71%) | 19,911,256 |
8 Jan 2021 | CNY | 4.17 | 4.22 | 4.08 | 4.2 | 4.2 | -0.05 (-1.18%) | 19,809,783 |
7 Jan 2021 | CNY | 4.35 | 4.41 | 4.23 | 4.25 | 4.25 | -0.17 (-3.85%) | 27,996,497 |
6 Jan 2021 | CNY | 4.48 | 4.65 | 4.35 | 4.42 | 4.42 | -0.04 (-0.90%) | 36,614,144 |
5 Jan 2021 | CNY | 4.45 | 4.46 | 4.3 | 4.46 | 4.46 | -0.02 (-0.45%) | 32,812,317 |
4 Jan 2021 | CNY | 4.43 | 4.55 | 4.36 | 4.48 | 4.48 | +0.03 (+0.67%) | 30,473,318 |
31 Dec 2020 | CNY | 4.44 | 4.51 | 4.41 | 4.45 | 4.45 | -0.03 (-0.67%) | 27,260,104 |
30 Dec 2020 | CNY | 4.38 | 4.54 | 4.38 | 4.48 | 4.48 | +0.06 (+1.36%) | 33,633,894 |
29 Dec 2020 | CNY | 4.66 | 4.66 | 4.41 | 4.42 | 4.42 | -0.35 (-7.34%) | 56,254,486 |
28 Dec 2020 | CNY | 4.62 | 4.93 | 4.51 | 4.77 | 4.77 | +0.06 (+1.27%) | 76,297,974 |
25 Dec 2020 | CNY | 4.69 | 4.96 | 4.57 | 4.71 | 4.71 | +0.11 (+2.39%) | 108,302,600 |
24 Dec 2020 | CNY | 4.3 | 4.6 | 4.2 | 4.6 | 4.6 | +0.42 (+10.05%) | 61,783,711 |
23 Dec 2020 | CNY | 4.08 | 4.2 | 4.02 | 4.18 | 4.18 | +0.11 (+2.70%) | 17,087,662 |
22 Dec 2020 | CNY | 4.07 | 4.19 | 4.03 | 4.07 | 4.07 | 0.0 (0.0%) | 10,740,625 |
21 Dec 2020 | CNY | 4.07 | 4.08 | 4.03 | 4.07 | 4.07 | 0.0 (0.0%) | 4,199,387 |
18 Dec 2020 | CNY | 4.04 | 4.11 | 4.03 | 4.07 | 4.07 | +0.03 (+0.74%) | 5,923,048 |
17 Dec 2020 | CNY | 4.02 | 4.06 | 3.98 | 4.04 | 4.04 | +0.01 (+0.25%) | 6,472,944 |
16 Dec 2020 | CNY | 4.08 | 4.09 | 4.03 | 4.03 | 4.03 | -0.04 (-0.98%) | 3,094,860 |
15 Dec 2020 | CNY | 4.06 | 4.08 | 4.02 | 4.07 | 4.07 | +0.01 (+0.25%) | 3,485,391 |
14 Dec 2020 | CNY | 4.03 | 4.06 | 4.01 | 4.06 | 4.06 | +0.02 (+0.50%) | 3,636,255 |
11 Dec 2020 | CNY | 4.09 | 4.1 | 4 | 4.04 | 4.04 | -0.04 (-0.98%) | 5,892,800 |
10 Dec 2020 | CNY | 4.06 | 4.14 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 5,613,898 |
9 Dec 2020 | CNY | 4.16 | 4.19 | 4.09 | 4.1 | 4.1 | -0.07 (-1.68%) | 5,603,640 |
8 Dec 2020 | CNY | 4.23 | 4.25 | 4.16 | 4.17 | 4.17 | -0.09 (-2.11%) | 7,028,954 |
7 Dec 2020 | CNY | 4.3 | 4.32 | 4.22 | 4.26 | 4.26 | +0.03 (+0.71%) | 6,618,580 |
4 Dec 2020 | CNY | 4.25 | 4.26 | 4.2 | 4.23 | 4.23 | -0.01 (-0.24%) | 4,089,126 |
3 Dec 2020 | CNY | 4.26 | 4.27 | 4.23 | 4.24 | 4.24 | -0.03 (-0.70%) | 4,788,774 |
2 Dec 2020 | CNY | 4.27 | 4.3 | 4.24 | 4.27 | 4.27 | 0.0 (0.0%) | 6,291,060 |