Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2021 | CNY | 3.99 | 4.02 | 3.92 | 3.98 | 3.98 | -0.04 (-1.00%) | 476,341 |
5 Jan 2021 | CNY | 4.08 | 4.08 | 3.97 | 4.02 | 4.02 | -0.07 (-1.71%) | 780,503 |
4 Jan 2021 | CNY | 3.92 | 4.11 | 3.89 | 4.09 | 4.09 | +0.17 (+4.34%) | 1,326,483 |
31 Dec 2020 | CNY | 3.85 | 3.96 | 3.85 | 3.92 | 3.92 | +0.06 (+1.55%) | 736,030 |
30 Dec 2020 | CNY | 3.83 | 3.91 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 623,450 |
29 Dec 2020 | CNY | 3.92 | 3.92 | 3.82 | 3.85 | 3.85 | -0.04 (-1.03%) | 573,593 |
28 Dec 2020 | CNY | 3.88 | 3.92 | 3.85 | 3.89 | 3.89 | -0.01 (-0.26%) | 446,273 |
25 Dec 2020 | CNY | 3.88 | 3.94 | 3.83 | 3.9 | 3.9 | +0.09 (+2.36%) | 575,671 |
24 Dec 2020 | CNY | 3.87 | 3.93 | 3.78 | 3.81 | 3.81 | -0.12 (-3.05%) | 692,522 |
23 Dec 2020 | CNY | 3.9 | 3.96 | 3.85 | 3.93 | 3.93 | +0.04 (+1.03%) | 583,464 |
22 Dec 2020 | CNY | 3.95 | 3.95 | 3.88 | 3.89 | 3.89 | -0.07 (-1.77%) | 601,140 |
21 Dec 2020 | CNY | 3.94 | 3.97 | 3.85 | 3.96 | 3.96 | +0.03 (+0.76%) | 953,840 |
18 Dec 2020 | CNY | 3.97 | 3.98 | 3.92 | 3.93 | 3.93 | -0.04 (-1.01%) | 893,600 |
17 Dec 2020 | CNY | 3.98 | 4.02 | 3.94 | 3.97 | 3.97 | -0.04 (-1.00%) | 1,000,140 |
16 Dec 2020 | CNY | 3.99 | 4.09 | 3.83 | 4.01 | 4.01 | -0.02 (-0.50%) | 3,455,047 |
15 Dec 2020 | CNY | 3.86 | 4.04 | 3.85 | 4.03 | 4.03 | +0.18 (+4.68%) | 4,346,550 |
14 Dec 2020 | CNY | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | +0.18 (+4.90%) | 561,872 |
11 Dec 2020 | CNY | 3.74 | 3.76 | 3.65 | 3.67 | 3.67 | -0.08 (-2.13%) | 1,203,880 |
10 Dec 2020 | CNY | 3.8 | 3.81 | 3.72 | 3.75 | 3.75 | -0.08 (-2.09%) | 1,648,530 |
9 Dec 2020 | CNY | 3.96 | 3.96 | 3.8 | 3.83 | 3.83 | -0.13 (-3.28%) | 2,188,401 |
8 Dec 2020 | CNY | 3.97 | 3.99 | 3.95 | 3.96 | 3.96 | -0.01 (-0.25%) | 963,130 |
7 Dec 2020 | CNY | 3.97 | 3.99 | 3.95 | 3.97 | 3.97 | 0.0 (0.0%) | 614,340 |
4 Dec 2020 | CNY | 3.99 | 4.01 | 3.97 | 3.97 | 3.97 | -0.03 (-0.75%) | 737,036 |
3 Dec 2020 | CNY | 4.02 | 4.08 | 3.95 | 4 | 4 | -0.03 (-0.74%) | 929,366 |
2 Dec 2020 | CNY | 4.07 | 4.07 | 4.02 | 4.03 | 4.03 | -0.04 (-0.98%) | 734,931 |
1 Dec 2020 | CNY | 4.06 | 4.1 | 4.04 | 4.07 | 4.07 | +0.01 (+0.25%) | 816,191 |
30 Nov 2020 | CNY | 4.09 | 4.09 | 4.05 | 4.06 | 4.06 | -0.01 (-0.25%) | 474,070 |
27 Nov 2020 | CNY | 4.11 | 4.13 | 4.04 | 4.07 | 4.07 | -0.07 (-1.69%) | 1,036,450 |
26 Nov 2020 | CNY | 4.08 | 4.19 | 4.07 | 4.14 | 4.14 | +0.06 (+1.47%) | 2,058,198 |
25 Nov 2020 | CNY | 4.04 | 4.1 | 4.01 | 4.08 | 4.08 | +0.04 (+0.99%) | 2,062,960 |