Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | CNY | 4.18 | 4.29 | 4.14 | 4.29 | 4.29 | +0.2 (+4.89%) | 1,716,300 |
6 Jan 2021 | CNY | 4.23 | 4.23 | 4.02 | 4.09 | 4.09 | -0.14 (-3.31%) | 4,331,036 |
5 Jan 2021 | CNY | 4.45 | 4.46 | 4.23 | 4.23 | 4.23 | -0.22 (-4.94%) | 5,525,436 |
4 Jan 2021 | CNY | 4.48 | 4.59 | 4.41 | 4.45 | 4.45 | -0.06 (-1.33%) | 3,697,136 |
31 Dec 2020 | CNY | 4.56 | 4.65 | 4.4 | 4.51 | 4.51 | +0.03 (+0.67%) | 6,425,000 |
30 Dec 2020 | CNY | 4.47 | 4.48 | 4.35 | 4.48 | 4.48 | +0.21 (+4.92%) | 3,788,700 |
29 Dec 2020 | CNY | 4.23 | 4.46 | 4.2 | 4.27 | 4.27 | +0.01 (+0.23%) | 5,895,335 |
28 Dec 2020 | CNY | 3.93 | 4.26 | 3.93 | 4.26 | 4.26 | +0.2 (+4.93%) | 6,671,035 |
25 Dec 2020 | CNY | 4.43 | 4.43 | 4.01 | 4.06 | 4.06 | -0.16 (-3.79%) | 13,675,303 |
24 Dec 2020 | CNY | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | +0.2 (+4.98%) | 245,300 |
23 Dec 2020 | CNY | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | +0.19 (+4.96%) | 427,900 |
22 Dec 2020 | CNY | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | +0.18 (+4.93%) | 586,600 |
21 Dec 2020 | CNY | 3.58 | 3.65 | 3.5 | 3.65 | 3.65 | +0.17 (+4.89%) | 1,353,800 |
18 Dec 2020 | CNY | 3.38 | 3.48 | 3.3 | 3.48 | 3.48 | +0.17 (+5.14%) | 5,264,100 |
17 Dec 2020 | CNY | 3.26 | 3.31 | 3.2 | 3.31 | 3.31 | +0.16 (+5.08%) | 5,047,691 |
16 Dec 2020 | CNY | 3.1 | 3.17 | 3.07 | 3.15 | 3.15 | +0.05 (+1.61%) | 1,927,200 |
15 Dec 2020 | CNY | 3.08 | 3.17 | 3.01 | 3.1 | 3.1 | +0.02 (+0.65%) | 1,284,503 |
14 Dec 2020 | CNY | 3.05 | 3.21 | 3.04 | 3.08 | 3.08 | -0.12 (-3.75%) | 2,556,800 |
11 Dec 2020 | CNY | 3.31 | 3.32 | 3.18 | 3.2 | 3.2 | +0.04 (+1.27%) | 4,910,500 |
10 Dec 2020 | CNY | 3.09 | 3.16 | 3.06 | 3.16 | 3.16 | +0.06 (+1.94%) | 1,423,052 |
9 Dec 2020 | CNY | 3.16 | 3.19 | 3.08 | 3.1 | 3.1 | -0.1 (-3.13%) | 2,747,000 |
8 Dec 2020 | CNY | 3.05 | 3.2 | 3.05 | 3.2 | 3.2 | +0.15 (+4.92%) | 5,594,800 |
7 Dec 2020 | CNY | 3 | 3.08 | 2.99 | 3.05 | 3.05 | +0.05 (+1.67%) | 1,247,852 |
4 Dec 2020 | CNY | 2.99 | 3.03 | 2.99 | 3 | 3 | 0.0 (0.0%) | 434,000 |
3 Dec 2020 | CNY | 3 | 3.03 | 3 | 3 | 3 | -0.03 (-0.99%) | 500,600 |
2 Dec 2020 | CNY | 3.07 | 3.07 | 2.99 | 3.03 | 3.03 | -0.03 (-0.98%) | 1,125,552 |
1 Dec 2020 | CNY | 3.09 | 3.09 | 3.03 | 3.06 | 3.06 | +0.03 (+0.99%) | 660,155 |
30 Nov 2020 | CNY | 3.02 | 3.06 | 3 | 3.03 | 3.03 | +0.02 (+0.66%) | 1,459,500 |
27 Nov 2020 | CNY | 2.99 | 3.02 | 2.95 | 3.01 | 3.01 | +0.03 (+1.01%) | 855,752 |
26 Nov 2020 | CNY | 2.99 | 2.99 | 2.95 | 2.98 | 2.98 | -0.01 (-0.33%) | 742,700 |