Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | CNY | 4.3 | 4.33 | 4.16 | 4.2 | 4.2 | -0.08 (-1.87%) | 6,924,282 |
4 Jan 2021 | CNY | 4.21 | 4.29 | 4.18 | 4.28 | 4.28 | +0.05 (+1.18%) | 6,560,410 |
31 Dec 2020 | CNY | 4.15 | 4.27 | 4.15 | 4.23 | 4.23 | +0.06 (+1.44%) | 5,783,874 |
30 Dec 2020 | CNY | 4.2 | 4.21 | 4.13 | 4.17 | 4.17 | +0.01 (+0.24%) | 4,520,300 |
29 Dec 2020 | CNY | 4.06 | 4.26 | 4.04 | 4.16 | 4.16 | +0.09 (+2.21%) | 8,396,680 |
28 Dec 2020 | CNY | 4.16 | 4.2 | 4.06 | 4.07 | 4.07 | -0.09 (-2.16%) | 6,453,100 |
25 Dec 2020 | CNY | 4.12 | 4.24 | 4.1 | 4.16 | 4.16 | +0.05 (+1.22%) | 6,733,863 |
24 Dec 2020 | CNY | 4.3 | 4.31 | 4.08 | 4.11 | 4.11 | -0.21 (-4.86%) | 10,526,129 |
23 Dec 2020 | CNY | 4.39 | 4.43 | 4.29 | 4.32 | 4.32 | -0.04 (-0.92%) | 5,983,690 |
22 Dec 2020 | CNY | 4.42 | 4.47 | 4.34 | 4.36 | 4.36 | -0.09 (-2.02%) | 7,393,743 |
21 Dec 2020 | CNY | 4.4 | 4.53 | 4.34 | 4.45 | 4.45 | +0.05 (+1.14%) | 7,925,331 |
18 Dec 2020 | CNY | 4.52 | 4.52 | 4.38 | 4.4 | 4.4 | -0.12 (-2.65%) | 7,251,900 |
17 Dec 2020 | CNY | 4.42 | 4.52 | 4.26 | 4.52 | 4.52 | +0.11 (+2.49%) | 12,833,147 |
16 Dec 2020 | CNY | 4.55 | 4.57 | 4.41 | 4.41 | 4.41 | -0.17 (-3.71%) | 8,561,863 |
15 Dec 2020 | CNY | 4.5 | 4.64 | 4.49 | 4.58 | 4.58 | +0.03 (+0.66%) | 6,069,658 |
14 Dec 2020 | CNY | 4.46 | 4.58 | 4.41 | 4.55 | 4.55 | +0.1 (+2.25%) | 5,756,180 |
11 Dec 2020 | CNY | 4.61 | 4.67 | 4.42 | 4.45 | 4.45 | -0.18 (-3.89%) | 7,295,475 |
10 Dec 2020 | CNY | 4.55 | 4.67 | 4.51 | 4.63 | 4.63 | +0.08 (+1.76%) | 9,343,672 |
9 Dec 2020 | CNY | 4.73 | 4.76 | 4.54 | 4.55 | 4.55 | -0.19 (-4.01%) | 9,113,960 |
8 Dec 2020 | CNY | 4.76 | 4.81 | 4.73 | 4.74 | 4.74 | -0.03 (-0.63%) | 5,737,200 |
7 Dec 2020 | CNY | 4.89 | 4.91 | 4.76 | 4.77 | 4.77 | -0.12 (-2.45%) | 11,502,585 |
4 Dec 2020 | CNY | 4.85 | 5 | 4.82 | 4.89 | 4.89 | +0.04 (+0.82%) | 16,203,339 |
3 Dec 2020 | CNY | 4.87 | 4.92 | 4.82 | 4.85 | 4.85 | -0.03 (-0.61%) | 9,718,200 |
2 Dec 2020 | CNY | 4.86 | 4.91 | 4.82 | 4.88 | 4.88 | +0.02 (+0.41%) | 12,068,788 |
1 Dec 2020 | CNY | 4.8 | 4.88 | 4.77 | 4.86 | 4.86 | +0.06 (+1.25%) | 7,696,784 |
30 Nov 2020 | CNY | 4.82 | 4.88 | 4.77 | 4.8 | 4.8 | -0.01 (-0.21%) | 8,097,600 |
27 Nov 2020 | CNY | 4.93 | 4.93 | 4.73 | 4.81 | 4.81 | -0.09 (-1.84%) | 12,292,460 |
26 Nov 2020 | CNY | 4.97 | 5 | 4.89 | 4.9 | 4.9 | -0.07 (-1.41%) | 7,384,800 |
25 Nov 2020 | CNY | 5.05 | 5.07 | 4.96 | 4.97 | 4.97 | -0.06 (-1.19%) | 10,127,822 |
24 Nov 2020 | CNY | 4.98 | 5.14 | 4.96 | 5.03 | 5.03 | +0.03 (+0.60%) | 12,448,900 |