Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2021 | CNY | 2.38 | 2.4 | 2.29 | 2.29 | 2.29 | -0.12 (-4.98%) | 1,378,600 |
8 Jan 2021 | CNY | 2.46 | 2.46 | 2.36 | 2.41 | 2.41 | -0.07 (-2.82%) | 2,665,311 |
7 Jan 2021 | CNY | 2.59 | 2.61 | 2.48 | 2.48 | 2.48 | -0.13 (-4.98%) | 2,699,300 |
6 Jan 2021 | CNY | 2.64 | 2.69 | 2.58 | 2.61 | 2.61 | -0.03 (-1.14%) | 1,094,800 |
5 Jan 2021 | CNY | 2.68 | 2.71 | 2.63 | 2.64 | 2.64 | -0.04 (-1.49%) | 1,178,100 |
4 Jan 2021 | CNY | 2.72 | 2.75 | 2.66 | 2.68 | 2.68 | -0.04 (-1.47%) | 1,466,100 |
31 Dec 2020 | CNY | 2.69 | 2.75 | 2.65 | 2.72 | 2.72 | +0.04 (+1.49%) | 1,062,295 |
30 Dec 2020 | CNY | 2.68 | 2.72 | 2.67 | 2.68 | 2.68 | -0.03 (-1.11%) | 834,600 |
29 Dec 2020 | CNY | 2.7 | 2.73 | 2.67 | 2.71 | 2.71 | +0.01 (+0.37%) | 1,136,800 |
28 Dec 2020 | CNY | 2.77 | 2.8 | 2.69 | 2.7 | 2.7 | -0.09 (-3.23%) | 1,438,395 |
25 Dec 2020 | CNY | 2.68 | 2.81 | 2.67 | 2.79 | 2.79 | +0.11 (+4.10%) | 2,277,590 |
24 Dec 2020 | CNY | 2.83 | 2.83 | 2.68 | 2.68 | 2.68 | -0.14 (-4.96%) | 2,211,200 |
23 Dec 2020 | CNY | 2.86 | 2.91 | 2.76 | 2.82 | 2.82 | -0.08 (-2.76%) | 2,924,738 |
22 Dec 2020 | CNY | 2.97 | 2.97 | 2.88 | 2.9 | 2.9 | -0.07 (-2.36%) | 856,100 |
21 Dec 2020 | CNY | 2.97 | 2.99 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 1,573,900 |
18 Dec 2020 | CNY | 2.94 | 2.97 | 2.91 | 2.97 | 2.97 | +0.03 (+1.02%) | 701,500 |
17 Dec 2020 | CNY | 2.88 | 3.03 | 2.83 | 2.94 | 2.94 | +0.05 (+1.73%) | 1,681,900 |
16 Dec 2020 | CNY | 2.88 | 2.93 | 2.86 | 2.89 | 2.89 | 0.0 (0.0%) | 995,400 |
15 Dec 2020 | CNY | 2.95 | 2.95 | 2.85 | 2.89 | 2.89 | -0.08 (-2.69%) | 1,651,600 |
14 Dec 2020 | CNY | 2.95 | 3.01 | 2.88 | 2.97 | 2.97 | +0.03 (+1.02%) | 1,115,040 |
11 Dec 2020 | CNY | 3.02 | 3.03 | 2.91 | 2.94 | 2.94 | -0.09 (-2.97%) | 2,177,310 |
10 Dec 2020 | CNY | 3.03 | 3.05 | 3.02 | 3.03 | 3.03 | -0.02 (-0.66%) | 902,800 |
9 Dec 2020 | CNY | 3.08 | 3.1 | 3.03 | 3.05 | 3.05 | -0.04 (-1.29%) | 1,389,500 |
8 Dec 2020 | CNY | 3.04 | 3.1 | 3.01 | 3.09 | 3.09 | +0.05 (+1.64%) | 1,382,574 |
7 Dec 2020 | CNY | 3.04 | 3.06 | 3.01 | 3.04 | 3.04 | 0.0 (0.0%) | 783,773 |
4 Dec 2020 | CNY | 3.05 | 3.06 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 583,500 |
3 Dec 2020 | CNY | 3.05 | 3.09 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 750,700 |
2 Dec 2020 | CNY | 3.09 | 3.09 | 3.04 | 3.06 | 3.06 | -0.02 (-0.65%) | 800,130 |
1 Dec 2020 | CNY | 3.04 | 3.08 | 3.03 | 3.08 | 3.08 | +0.02 (+0.65%) | 1,249,100 |
30 Nov 2020 | CNY | 3.1 | 3.13 | 3.03 | 3.06 | 3.06 | -0.08 (-2.55%) | 2,159,810 |