Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 4.17 | 4.21 | 4.11 | 4.13 | 4.13 | -0.07 (-1.67%) | 7,193,693 |
12 Jan 2021 | CNY | 4.21 | 4.27 | 4.16 | 4.2 | 4.2 | -0.02 (-0.47%) | 7,395,181 |
11 Jan 2021 | CNY | 4.44 | 4.46 | 4.14 | 4.22 | 4.22 | -0.27 (-6.01%) | 14,299,485 |
8 Jan 2021 | CNY | 4.53 | 4.53 | 4.42 | 4.49 | 4.49 | -0.04 (-0.88%) | 7,900,264 |
7 Jan 2021 | CNY | 4.5 | 4.6 | 4.42 | 4.53 | 4.53 | -0.03 (-0.66%) | 11,135,084 |
6 Jan 2021 | CNY | 4.62 | 4.71 | 4.55 | 4.56 | 4.56 | +0.06 (+1.33%) | 14,614,063 |
5 Jan 2021 | CNY | 4.56 | 4.56 | 4.46 | 4.5 | 4.5 | -0.07 (-1.53%) | 9,813,693 |
4 Jan 2021 | CNY | 4.56 | 4.58 | 4.43 | 4.57 | 4.57 | +0.01 (+0.22%) | 14,556,411 |
31 Dec 2020 | CNY | 4.58 | 4.63 | 4.52 | 4.56 | 4.56 | -0.02 (-0.44%) | 12,345,508 |
30 Dec 2020 | CNY | 4.57 | 4.67 | 4.54 | 4.58 | 4.58 | -0.07 (-1.51%) | 13,858,981 |
29 Dec 2020 | CNY | 4.57 | 4.8 | 4.51 | 4.65 | 4.65 | -0.02 (-0.43%) | 21,884,282 |
28 Dec 2020 | CNY | 5.21 | 5.21 | 4.67 | 4.67 | 4.67 | -0.52 (-10.02%) | 35,158,202 |
25 Dec 2020 | CNY | 5.08 | 5.23 | 5.08 | 5.19 | 5.19 | +0.1 (+1.96%) | 15,191,801 |
24 Dec 2020 | CNY | 5.32 | 5.34 | 5.06 | 5.09 | 5.09 | -0.25 (-4.68%) | 28,330,646 |
23 Dec 2020 | CNY | 5.28 | 5.48 | 5.25 | 5.34 | 5.34 | +0.04 (+0.75%) | 22,496,262 |
22 Dec 2020 | CNY | 5.37 | 5.53 | 5.3 | 5.3 | 5.3 | -0.09 (-1.67%) | 28,837,940 |
21 Dec 2020 | CNY | 5.26 | 5.45 | 5.22 | 5.39 | 5.39 | +0.16 (+3.06%) | 24,101,881 |
18 Dec 2020 | CNY | 5.34 | 5.38 | 5.2 | 5.23 | 5.23 | -0.11 (-2.06%) | 15,166,495 |
17 Dec 2020 | CNY | 5.29 | 5.38 | 5.2 | 5.34 | 5.34 | +0.05 (+0.95%) | 17,507,183 |
16 Dec 2020 | CNY | 5.24 | 5.3 | 5.2 | 5.29 | 5.29 | +0.02 (+0.38%) | 10,851,051 |
15 Dec 2020 | CNY | 5.12 | 5.3 | 5.12 | 5.27 | 5.27 | +0.1 (+1.93%) | 14,298,679 |
14 Dec 2020 | CNY | 5.14 | 5.22 | 5.07 | 5.17 | 5.17 | +0.03 (+0.58%) | 8,052,439 |
11 Dec 2020 | CNY | 5.12 | 5.22 | 5.05 | 5.14 | 5.14 | 0.0 (0.0%) | 10,490,945 |
10 Dec 2020 | CNY | 5.05 | 5.14 | 5.04 | 5.14 | 5.14 | +0.07 (+1.38%) | 6,941,345 |
9 Dec 2020 | CNY | 5.14 | 5.18 | 5.04 | 5.07 | 5.07 | -0.07 (-1.36%) | 10,841,961 |
8 Dec 2020 | CNY | 5.11 | 5.17 | 5.09 | 5.14 | 5.14 | +0.03 (+0.59%) | 5,870,242 |
7 Dec 2020 | CNY | 5.28 | 5.33 | 5.1 | 5.11 | 5.11 | -0.16 (-3.04%) | 14,449,340 |
4 Dec 2020 | CNY | 5.25 | 5.28 | 5.16 | 5.27 | 5.27 | +0.06 (+1.15%) | 8,799,401 |
3 Dec 2020 | CNY | 5.28 | 5.33 | 5.21 | 5.21 | 5.21 | -0.05 (-0.95%) | 10,094,600 |
2 Dec 2020 | CNY | 5.41 | 5.45 | 5.23 | 5.26 | 5.26 | -0.12 (-2.23%) | 16,747,743 |