Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 4.29 | 4.29 | 4.18 | 4.23 | 4.23 | -0.07 (-1.63%) | 2,237,921 |
12 Jan 2021 | CNY | 4.21 | 4.3 | 4.21 | 4.3 | 4.3 | +0.06 (+1.42%) | 1,435,886 |
11 Jan 2021 | CNY | 4.36 | 4.36 | 4.24 | 4.24 | 4.24 | -0.11 (-2.53%) | 1,872,510 |
8 Jan 2021 | CNY | 4.32 | 4.4 | 4.29 | 4.35 | 4.35 | 0.0 (0.0%) | 1,571,160 |
7 Jan 2021 | CNY | 4.44 | 4.46 | 4.32 | 4.35 | 4.35 | -0.11 (-2.47%) | 3,962,403 |
6 Jan 2021 | CNY | 4.5 | 4.55 | 4.45 | 4.46 | 4.46 | -0.06 (-1.33%) | 3,325,496 |
5 Jan 2021 | CNY | 4.5 | 4.55 | 4.49 | 4.52 | 4.52 | 0.0 (0.0%) | 1,940,830 |
4 Jan 2021 | CNY | 4.51 | 4.54 | 4.47 | 4.52 | 4.52 | -0.01 (-0.22%) | 1,928,072 |
31 Dec 2020 | CNY | 4.46 | 4.56 | 4.45 | 4.53 | 4.53 | +0.06 (+1.34%) | 2,118,933 |
30 Dec 2020 | CNY | 4.48 | 4.49 | 4.44 | 4.47 | 4.47 | +0.01 (+0.22%) | 1,338,500 |
29 Dec 2020 | CNY | 4.43 | 4.49 | 4.42 | 4.46 | 4.46 | +0.01 (+0.22%) | 1,427,633 |
28 Dec 2020 | CNY | 4.56 | 4.56 | 4.44 | 4.45 | 4.45 | -0.1 (-2.20%) | 3,056,200 |
25 Dec 2020 | CNY | 4.55 | 4.59 | 4.51 | 4.55 | 4.55 | +0.01 (+0.22%) | 1,524,101 |
24 Dec 2020 | CNY | 4.58 | 4.6 | 4.52 | 4.54 | 4.54 | -0.06 (-1.30%) | 1,904,000 |
23 Dec 2020 | CNY | 4.6 | 4.63 | 4.57 | 4.6 | 4.6 | +0.03 (+0.66%) | 1,971,201 |
22 Dec 2020 | CNY | 4.68 | 4.7 | 4.57 | 4.57 | 4.57 | -0.16 (-3.38%) | 3,020,060 |
21 Dec 2020 | CNY | 4.64 | 4.73 | 4.6 | 4.73 | 4.73 | +0.06 (+1.28%) | 2,607,207 |
18 Dec 2020 | CNY | 4.73 | 4.75 | 4.63 | 4.67 | 4.67 | -0.07 (-1.48%) | 2,802,500 |
17 Dec 2020 | CNY | 4.71 | 4.78 | 4.67 | 4.74 | 4.74 | +0.01 (+0.21%) | 3,089,915 |
16 Dec 2020 | CNY | 4.67 | 4.76 | 4.62 | 4.73 | 4.73 | +0.07 (+1.50%) | 2,707,001 |
15 Dec 2020 | CNY | 4.65 | 4.7 | 4.64 | 4.66 | 4.66 | -0.01 (-0.21%) | 1,593,500 |
14 Dec 2020 | CNY | 4.61 | 4.71 | 4.61 | 4.67 | 4.67 | +0.03 (+0.65%) | 1,900,708 |
11 Dec 2020 | CNY | 4.68 | 4.69 | 4.58 | 4.64 | 4.64 | -0.05 (-1.07%) | 2,238,875 |
10 Dec 2020 | CNY | 4.68 | 4.76 | 4.66 | 4.69 | 4.69 | -0.02 (-0.42%) | 1,815,500 |
9 Dec 2020 | CNY | 4.79 | 4.8 | 4.7 | 4.71 | 4.71 | -0.07 (-1.46%) | 1,682,580 |
8 Dec 2020 | CNY | 4.81 | 4.82 | 4.76 | 4.78 | 4.78 | -0.01 (-0.21%) | 1,424,800 |
7 Dec 2020 | CNY | 4.87 | 4.89 | 4.79 | 4.79 | 4.79 | -0.08 (-1.64%) | 2,773,369 |
4 Dec 2020 | CNY | 4.89 | 4.9 | 4.84 | 4.87 | 4.87 | -0.02 (-0.41%) | 2,039,216 |
3 Dec 2020 | CNY | 4.88 | 4.94 | 4.88 | 4.89 | 4.89 | -0.01 (-0.20%) | 2,300,100 |
2 Dec 2020 | CNY | 4.88 | 4.93 | 4.87 | 4.9 | 4.9 | +0.01 (+0.20%) | 2,562,601 |