Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2021 | CNY | 3.114 | 3.193 | 3.068 | 3.193 | 3.193 | +0.079 (+2.54%) | 12,627,932 |
11 Jan 2021 | CNY | 3.169 | 3.179 | 3.09 | 3.114 | 3.114 | -0.055 (-1.74%) | 9,958,683 |
8 Jan 2021 | CNY | 3.185 | 3.218 | 3.138 | 3.169 | 3.169 | -0.01 (-0.31%) | 13,011,926 |
7 Jan 2021 | CNY | 3.128 | 3.179 | 3.103 | 3.179 | 3.179 | +0.053 (+1.70%) | 11,807,399 |
6 Jan 2021 | CNY | 3.115 | 3.155 | 3.077 | 3.126 | 3.126 | +0.011 (+0.35%) | 11,909,367 |
5 Jan 2021 | CNY | 3.106 | 3.119 | 3.044 | 3.115 | 3.115 | +0.01 (+0.32%) | 12,910,922 |
4 Jan 2021 | CNY | 2.99 | 3.111 | 2.981 | 3.105 | 3.105 | +0.123 (+4.12%) | 12,741,633 |
31 Dec 2020 | CNY | 2.919 | 2.989 | 2.91 | 2.982 | 2.982 | +0.063 (+2.16%) | 13,830,919 |
30 Dec 2020 | CNY | 2.851 | 2.927 | 2.831 | 2.919 | 2.919 | +0.091 (+3.22%) | 16,444,571 |
29 Dec 2020 | CNY | 2.861 | 2.862 | 2.811 | 2.828 | 2.828 | -0.034 (-1.19%) | 12,376,225 |
28 Dec 2020 | CNY | 2.863 | 2.879 | 2.84 | 2.862 | 2.862 | 0.0 (0.0%) | 12,902,192 |
25 Dec 2020 | CNY | 2.839 | 2.863 | 2.812 | 2.862 | 2.862 | +0.022 (+0.77%) | 12,647,076 |
24 Dec 2020 | CNY | 2.857 | 2.864 | 2.828 | 2.84 | 2.84 | -0.017 (-0.60%) | 13,139,100 |
23 Dec 2020 | CNY | 2.831 | 2.882 | 2.826 | 2.857 | 2.857 | +0.026 (+0.92%) | 12,698,369 |
22 Dec 2020 | CNY | 2.892 | 2.904 | 2.828 | 2.831 | 2.831 | -0.061 (-2.11%) | 12,919,457 |
21 Dec 2020 | CNY | 2.798 | 2.892 | 2.798 | 2.892 | 2.892 | +0.095 (+3.40%) | 16,059,773 |
18 Dec 2020 | CNY | 2.805 | 2.818 | 2.784 | 2.797 | 2.797 | -0.002 (-0.07%) | 13,314,025 |
17 Dec 2020 | CNY | 2.772 | 2.803 | 2.758 | 2.799 | 2.799 | +0.027 (+0.97%) | 13,796,540 |
16 Dec 2020 | CNY | 2.776 | 2.789 | 2.748 | 2.772 | 2.772 | -0.005 (-0.18%) | 13,317,388 |
15 Dec 2020 | CNY | 2.742 | 2.777 | 2.737 | 2.777 | 2.777 | +0.035 (+1.28%) | 13,016,775 |
14 Dec 2020 | CNY | 2.703 | 2.744 | 2.69 | 2.742 | 2.742 | +0.04 (+1.48%) | 10,073,500 |
11 Dec 2020 | CNY | 2.729 | 2.748 | 2.676 | 2.702 | 2.702 | -0.026 (-0.95%) | 10,410,311 |
10 Dec 2020 | CNY | 2.703 | 2.743 | 2.687 | 2.728 | 2.728 | +0.022 (+0.81%) | 10,645,387 |
9 Dec 2020 | CNY | 2.753 | 2.773 | 2.704 | 2.706 | 2.706 | -0.05 (-1.81%) | 10,140,364 |
8 Dec 2020 | CNY | 2.734 | 2.768 | 2.734 | 2.756 | 2.756 | +0.022 (+0.80%) | 8,747,224 |
7 Dec 2020 | CNY | 2.738 | 2.75 | 2.725 | 2.734 | 2.734 | -0.006 (-0.22%) | 12,523,900 |
4 Dec 2020 | CNY | 2.726 | 2.744 | 2.709 | 2.74 | 2.74 | +0.014 (+0.51%) | 9,747,888 |
3 Dec 2020 | CNY | 2.694 | 2.732 | 2.681 | 2.726 | 2.726 | +0.031 (+1.15%) | 13,010,825 |
2 Dec 2020 | CNY | 2.705 | 2.715 | 2.676 | 2.695 | 2.695 | -0.01 (-0.37%) | 13,323,800 |
1 Dec 2020 | CNY | 2.646 | 2.709 | 2.635 | 2.705 | 2.705 | +0.065 (+2.46%) | 19,888,708 |