Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2021 | CNY | 3.76 | 3.98 | 3.61 | 3.85 | 3.85 | +0.11 (+2.94%) | 36,594,146 |
7 Jan 2021 | CNY | 4.03 | 4.04 | 3.67 | 3.74 | 3.74 | -0.3 (-7.43%) | 45,665,748 |
6 Jan 2021 | CNY | 4.21 | 4.26 | 4.04 | 4.04 | 4.04 | -0.16 (-3.81%) | 30,123,355 |
5 Jan 2021 | CNY | 4.18 | 4.24 | 4.09 | 4.2 | 4.2 | +0.01 (+0.24%) | 37,516,963 |
4 Jan 2021 | CNY | 4.22 | 4.29 | 4.15 | 4.19 | 4.19 | -0.06 (-1.41%) | 36,844,794 |
31 Dec 2020 | CNY | 4.13 | 4.51 | 4.12 | 4.25 | 4.25 | +0.02 (+0.47%) | 52,737,122 |
30 Dec 2020 | CNY | 4.37 | 4.37 | 4.03 | 4.23 | 4.23 | -0.12 (-2.76%) | 65,980,501 |
29 Dec 2020 | CNY | 3.99 | 4.35 | 3.96 | 4.35 | 4.35 | +0.4 (+10.13%) | 36,532,661 |
28 Dec 2020 | CNY | 4.1 | 4.11 | 3.89 | 3.95 | 3.95 | -0.12 (-2.95%) | 44,523,540 |
25 Dec 2020 | CNY | 4.14 | 4.17 | 4 | 4.07 | 4.07 | -0.07 (-1.69%) | 40,727,508 |
24 Dec 2020 | CNY | 4.2 | 4.29 | 4.06 | 4.14 | 4.14 | -0.21 (-4.83%) | 76,649,845 |
23 Dec 2020 | CNY | 4.78 | 4.83 | 4.35 | 4.35 | 4.35 | -0.48 (-9.94%) | 72,113,364 |
22 Dec 2020 | CNY | 4.86 | 5.01 | 4.73 | 4.83 | 4.83 | -0.15 (-3.01%) | 27,034,863 |
21 Dec 2020 | CNY | 5.22 | 5.37 | 4.9 | 4.98 | 4.98 | -0.21 (-4.05%) | 32,775,197 |
11 Dec 2020 | CNY | 5.34 | 5.37 | 5.09 | 5.19 | 5.19 | -0.14 (-2.63%) | 23,492,435 |
10 Dec 2020 | CNY | 5.4 | 5.45 | 5.28 | 5.33 | 5.33 | -0.16 (-2.91%) | 28,535,358 |
9 Dec 2020 | CNY | 5.67 | 5.74 | 5.26 | 5.49 | 5.49 | -0.23 (-4.02%) | 38,864,532 |
8 Dec 2020 | CNY | 6.38 | 6.38 | 5.72 | 5.72 | 5.72 | -0.63 (-9.92%) | 33,043,761 |
7 Dec 2020 | CNY | 6.4 | 6.43 | 6.34 | 6.35 | 6.35 | -0.06 (-0.94%) | 5,160,716 |
4 Dec 2020 | CNY | 6.49 | 6.49 | 6.37 | 6.41 | 6.41 | -0.08 (-1.23%) | 6,418,384 |
3 Dec 2020 | CNY | 6.56 | 6.56 | 6.39 | 6.49 | 6.49 | -0.06 (-0.92%) | 9,972,311 |
2 Dec 2020 | CNY | 6.53 | 6.57 | 6.48 | 6.55 | 6.55 | +0.06 (+0.92%) | 5,248,142 |
1 Dec 2020 | CNY | 6.47 | 6.56 | 6.45 | 6.49 | 6.49 | +0.03 (+0.46%) | 6,214,486 |
30 Nov 2020 | CNY | 6.47 | 6.53 | 6.39 | 6.46 | 6.46 | -0.03 (-0.46%) | 4,904,050 |
27 Nov 2020 | CNY | 6.49 | 6.5 | 6.4 | 6.49 | 6.49 | -0.03 (-0.46%) | 4,684,662 |
26 Nov 2020 | CNY | 6.48 | 6.53 | 6.45 | 6.52 | 6.52 | +0.01 (+0.15%) | 4,104,450 |
25 Nov 2020 | CNY | 6.62 | 6.64 | 6.51 | 6.51 | 6.51 | -0.11 (-1.66%) | 5,336,480 |
24 Nov 2020 | CNY | 6.69 | 6.75 | 6.6 | 6.62 | 6.62 | -0.07 (-1.05%) | 5,785,663 |
23 Nov 2020 | CNY | 6.74 | 6.76 | 6.66 | 6.69 | 6.69 | -0.04 (-0.59%) | 6,270,241 |
20 Nov 2020 | CNY | 6.63 | 6.75 | 6.5 | 6.73 | 6.73 | +0.1 (+1.51%) | 8,228,818 |