Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 3.91 | 3.98 | 3.83 | 3.89 | 3.89 | -0.04 (-1.02%) | 20,931,129 |
12 Jan 2021 | CNY | 3.87 | 3.97 | 3.86 | 3.93 | 3.93 | +0.01 (+0.26%) | 12,681,547 |
11 Jan 2021 | CNY | 4 | 4.02 | 3.88 | 3.92 | 3.92 | -0.13 (-3.21%) | 23,200,264 |
8 Jan 2021 | CNY | 3.83 | 4.08 | 3.83 | 4.05 | 4.05 | +0.16 (+4.11%) | 31,587,737 |
7 Jan 2021 | CNY | 4.07 | 4.09 | 3.85 | 3.89 | 3.89 | -0.2 (-4.89%) | 39,215,926 |
6 Jan 2021 | CNY | 4.14 | 4.15 | 4.07 | 4.09 | 4.09 | -0.09 (-2.15%) | 23,281,358 |
5 Jan 2021 | CNY | 4.27 | 4.31 | 4.17 | 4.18 | 4.18 | -0.14 (-3.24%) | 32,264,469 |
4 Jan 2021 | CNY | 4.35 | 4.44 | 4.25 | 4.32 | 4.32 | +0.02 (+0.47%) | 42,176,175 |
31 Dec 2020 | CNY | 4.16 | 4.31 | 4.13 | 4.3 | 4.3 | +0.13 (+3.12%) | 33,997,937 |
30 Dec 2020 | CNY | 4.15 | 4.21 | 4.08 | 4.17 | 4.17 | +0.08 (+1.96%) | 20,813,758 |
29 Dec 2020 | CNY | 4.05 | 4.17 | 4.04 | 4.09 | 4.09 | +0.04 (+0.99%) | 20,247,892 |
28 Dec 2020 | CNY | 4.2 | 4.2 | 4.04 | 4.05 | 4.05 | -0.05 (-1.22%) | 15,631,475 |
25 Dec 2020 | CNY | 4.1 | 4.16 | 4.05 | 4.1 | 4.1 | +0.06 (+1.49%) | 14,984,340 |
24 Dec 2020 | CNY | 4.16 | 4.16 | 4.03 | 4.04 | 4.04 | -0.09 (-2.18%) | 21,677,431 |
23 Dec 2020 | CNY | 4.17 | 4.19 | 4.12 | 4.13 | 4.13 | -0.05 (-1.20%) | 15,627,195 |
22 Dec 2020 | CNY | 4.35 | 4.35 | 4.13 | 4.18 | 4.18 | -0.17 (-3.91%) | 29,843,493 |
21 Dec 2020 | CNY | 4.34 | 4.41 | 4.3 | 4.35 | 4.35 | -0.01 (-0.23%) | 16,530,407 |
18 Dec 2020 | CNY | 4.33 | 4.44 | 4.29 | 4.36 | 4.36 | +0.03 (+0.69%) | 20,568,295 |
17 Dec 2020 | CNY | 4.32 | 4.35 | 4.22 | 4.33 | 4.33 | -0.01 (-0.23%) | 16,756,281 |
16 Dec 2020 | CNY | 4.39 | 4.39 | 4.28 | 4.34 | 4.34 | -0.05 (-1.14%) | 18,692,662 |
15 Dec 2020 | CNY | 4.27 | 4.53 | 4.23 | 4.39 | 4.39 | +0.18 (+4.28%) | 38,412,932 |
14 Dec 2020 | CNY | 4.15 | 4.24 | 4.14 | 4.21 | 4.21 | +0.04 (+0.96%) | 14,026,797 |
11 Dec 2020 | CNY | 4.23 | 4.25 | 4.12 | 4.17 | 4.17 | -0.05 (-1.18%) | 18,603,564 |
10 Dec 2020 | CNY | 4.28 | 4.29 | 4.19 | 4.22 | 4.22 | -0.08 (-1.86%) | 17,665,286 |
9 Dec 2020 | CNY | 4.4 | 4.41 | 4.3 | 4.3 | 4.3 | -0.12 (-2.71%) | 21,022,537 |
8 Dec 2020 | CNY | 4.44 | 4.61 | 4.41 | 4.42 | 4.42 | -0.01 (-0.23%) | 24,299,307 |
7 Dec 2020 | CNY | 4.49 | 4.49 | 4.41 | 4.43 | 4.43 | -0.06 (-1.34%) | 20,965,440 |
4 Dec 2020 | CNY | 4.35 | 4.5 | 4.35 | 4.49 | 4.49 | +0.14 (+3.22%) | 38,726,768 |
3 Dec 2020 | CNY | 4.26 | 4.41 | 4.25 | 4.35 | 4.35 | +0.06 (+1.40%) | 28,146,124 |
2 Dec 2020 | CNY | 4.38 | 4.38 | 4.27 | 4.29 | 4.29 | -0.06 (-1.38%) | 22,407,621 |