Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2021 | CNY | 4.11 | 4.29 | 4.09 | 4.17 | 4.17 | +0.03 (+0.72%) | 3,830,875 |
11 Jan 2021 | CNY | 4.37 | 4.37 | 4.12 | 4.14 | 4.14 | -0.23 (-5.26%) | 3,965,089 |
8 Jan 2021 | CNY | 4.28 | 4.43 | 4.07 | 4.37 | 4.37 | +0.07 (+1.63%) | 6,635,820 |
7 Jan 2021 | CNY | 4.54 | 4.61 | 4.25 | 4.3 | 4.3 | -0.27 (-5.91%) | 7,467,718 |
6 Jan 2021 | CNY | 4.81 | 4.85 | 4.55 | 4.57 | 4.57 | -0.24 (-4.99%) | 6,039,801 |
5 Jan 2021 | CNY | 4.81 | 4.88 | 4.74 | 4.81 | 4.81 | +0.01 (+0.21%) | 3,881,440 |
4 Jan 2021 | CNY | 4.69 | 4.86 | 4.64 | 4.8 | 4.8 | +0.14 (+3.00%) | 5,032,100 |
31 Dec 2020 | CNY | 4.67 | 4.75 | 4.62 | 4.66 | 4.66 | -0.02 (-0.43%) | 3,457,500 |
30 Dec 2020 | CNY | 4.7 | 4.75 | 4.65 | 4.68 | 4.68 | -0.04 (-0.85%) | 3,514,300 |
29 Dec 2020 | CNY | 4.6 | 4.79 | 4.56 | 4.72 | 4.72 | +0.13 (+2.83%) | 4,587,700 |
28 Dec 2020 | CNY | 4.68 | 4.68 | 4.5 | 4.59 | 4.59 | -0.05 (-1.08%) | 4,241,500 |
25 Dec 2020 | CNY | 4.6 | 4.71 | 4.56 | 4.64 | 4.64 | +0.03 (+0.65%) | 3,423,502 |
24 Dec 2020 | CNY | 4.78 | 4.83 | 4.57 | 4.61 | 4.61 | -0.19 (-3.96%) | 6,254,701 |
23 Dec 2020 | CNY | 4.94 | 4.95 | 4.79 | 4.8 | 4.8 | -0.09 (-1.84%) | 4,498,892 |
22 Dec 2020 | CNY | 4.98 | 5.01 | 4.85 | 4.89 | 4.89 | -0.1 (-2.00%) | 4,728,100 |
21 Dec 2020 | CNY | 4.8 | 5.01 | 4.8 | 4.99 | 4.99 | +0.15 (+3.10%) | 4,380,200 |
18 Dec 2020 | CNY | 5 | 5.05 | 4.83 | 4.84 | 4.84 | -0.11 (-2.22%) | 3,584,535 |
17 Dec 2020 | CNY | 4.86 | 4.97 | 4.74 | 4.95 | 4.95 | +0.1 (+2.06%) | 3,741,141 |
16 Dec 2020 | CNY | 4.92 | 4.93 | 4.82 | 4.85 | 4.85 | -0.1 (-2.02%) | 3,095,908 |
15 Dec 2020 | CNY | 5 | 5.1 | 4.92 | 4.95 | 4.95 | -0.03 (-0.60%) | 3,375,800 |
14 Dec 2020 | CNY | 4.81 | 5.04 | 4.78 | 4.98 | 4.98 | +0.15 (+3.11%) | 5,167,176 |
11 Dec 2020 | CNY | 4.95 | 4.96 | 4.76 | 4.83 | 4.83 | -0.13 (-2.62%) | 5,738,627 |
10 Dec 2020 | CNY | 5 | 5.05 | 4.92 | 4.96 | 4.96 | -0.02 (-0.40%) | 3,188,192 |
9 Dec 2020 | CNY | 5.18 | 5.24 | 4.95 | 4.98 | 4.98 | -0.22 (-4.23%) | 6,186,200 |
8 Dec 2020 | CNY | 5.22 | 5.26 | 5.18 | 5.2 | 5.2 | -0.03 (-0.57%) | 2,538,600 |
7 Dec 2020 | CNY | 5.2 | 5.33 | 5.16 | 5.23 | 5.23 | +0.02 (+0.38%) | 4,515,202 |
4 Dec 2020 | CNY | 5.24 | 5.28 | 5.19 | 5.21 | 5.21 | -0.02 (-0.38%) | 3,596,752 |
3 Dec 2020 | CNY | 5.31 | 5.31 | 5.21 | 5.23 | 5.23 | -0.08 (-1.51%) | 3,950,900 |
2 Dec 2020 | CNY | 5.27 | 5.35 | 5.21 | 5.31 | 5.31 | +0.05 (+0.95%) | 5,257,800 |
1 Dec 2020 | CNY | 5.19 | 5.27 | 5.15 | 5.26 | 5.26 | +0.08 (+1.54%) | 3,930,276 |