Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 3 | 3.01 | 2.83 | 2.86 | 2.86 | -0.12 (-4.03%) | 25,345,056 |
12 Jan 2021 | CNY | 3.04 | 3.15 | 2.96 | 2.98 | 2.98 | -0.07 (-2.30%) | 22,956,698 |
11 Jan 2021 | CNY | 3.16 | 3.24 | 3.04 | 3.05 | 3.05 | -0.11 (-3.48%) | 19,114,379 |
8 Jan 2021 | CNY | 3.01 | 3.25 | 2.97 | 3.16 | 3.16 | +0.13 (+4.29%) | 28,866,096 |
7 Jan 2021 | CNY | 3.2 | 3.2 | 2.96 | 3.03 | 3.03 | -0.17 (-5.31%) | 26,367,471 |
6 Jan 2021 | CNY | 3.33 | 3.35 | 3.19 | 3.2 | 3.2 | -0.15 (-4.48%) | 22,292,580 |
5 Jan 2021 | CNY | 3.43 | 3.45 | 3.3 | 3.35 | 3.35 | -0.1 (-2.90%) | 17,886,826 |
4 Jan 2021 | CNY | 3.54 | 3.54 | 3.41 | 3.45 | 3.45 | -0.03 (-0.86%) | 15,125,731 |
31 Dec 2020 | CNY | 3.37 | 3.51 | 3.35 | 3.48 | 3.48 | +0.12 (+3.57%) | 18,152,483 |
30 Dec 2020 | CNY | 3.48 | 3.48 | 3.3 | 3.36 | 3.36 | -0.1 (-2.89%) | 23,370,212 |
29 Dec 2020 | CNY | 3.45 | 3.61 | 3.4 | 3.46 | 3.46 | +0.03 (+0.87%) | 18,907,208 |
28 Dec 2020 | CNY | 3.57 | 3.58 | 3.39 | 3.43 | 3.43 | -0.14 (-3.92%) | 15,196,029 |
25 Dec 2020 | CNY | 3.53 | 3.62 | 3.51 | 3.57 | 3.57 | +0.03 (+0.85%) | 9,373,252 |
24 Dec 2020 | CNY | 3.66 | 3.67 | 3.49 | 3.54 | 3.54 | -0.13 (-3.54%) | 16,172,970 |
23 Dec 2020 | CNY | 3.7 | 3.75 | 3.67 | 3.67 | 3.67 | -0.03 (-0.81%) | 10,222,438 |
22 Dec 2020 | CNY | 3.81 | 3.82 | 3.7 | 3.7 | 3.7 | -0.14 (-3.65%) | 13,656,058 |
21 Dec 2020 | CNY | 3.82 | 3.88 | 3.77 | 3.84 | 3.84 | 0.0 (0.0%) | 8,907,168 |
18 Dec 2020 | CNY | 3.91 | 3.92 | 3.81 | 3.84 | 3.84 | -0.05 (-1.29%) | 11,061,623 |
17 Dec 2020 | CNY | 3.79 | 3.92 | 3.71 | 3.89 | 3.89 | +0.1 (+2.64%) | 14,192,155 |
16 Dec 2020 | CNY | 3.87 | 3.87 | 3.77 | 3.79 | 3.79 | -0.05 (-1.30%) | 8,040,459 |
15 Dec 2020 | CNY | 3.85 | 3.94 | 3.81 | 3.84 | 3.84 | -0.03 (-0.78%) | 10,489,129 |
14 Dec 2020 | CNY | 3.74 | 3.95 | 3.65 | 3.87 | 3.87 | +0.13 (+3.48%) | 15,064,483 |
11 Dec 2020 | CNY | 3.84 | 3.86 | 3.72 | 3.74 | 3.74 | -0.13 (-3.36%) | 14,011,590 |
10 Dec 2020 | CNY | 3.85 | 4.05 | 3.81 | 3.87 | 3.87 | 0.0 (0.0%) | 16,213,400 |
9 Dec 2020 | CNY | 3.95 | 3.99 | 3.87 | 3.87 | 3.87 | -0.12 (-3.01%) | 14,055,789 |
8 Dec 2020 | CNY | 4.03 | 4.05 | 3.97 | 3.99 | 3.99 | -0.03 (-0.75%) | 9,050,466 |
7 Dec 2020 | CNY | 4.02 | 4.08 | 3.98 | 4.02 | 4.02 | -0.03 (-0.74%) | 9,547,455 |
4 Dec 2020 | CNY | 4.11 | 4.12 | 4.04 | 4.05 | 4.05 | -0.05 (-1.22%) | 8,709,304 |
3 Dec 2020 | CNY | 4.11 | 4.11 | 4.05 | 4.1 | 4.1 | +0.02 (+0.49%) | 12,274,653 |
2 Dec 2020 | CNY | 4.1 | 4.15 | 4.06 | 4.08 | 4.08 | -0.03 (-0.73%) | 15,398,245 |