Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 4.2 | 4.31 | 4.14 | 4.18 | 4.18 | -0.16 (-3.69%) | 8,030,008 |
12 Jan 2021 | CNY | 4.4 | 4.54 | 4.31 | 4.34 | 4.34 | 0.0 (0.0%) | 5,482,520 |
11 Jan 2021 | CNY | 4.58 | 4.61 | 4.32 | 4.34 | 4.34 | -0.2 (-4.41%) | 6,972,793 |
8 Jan 2021 | CNY | 4.5 | 4.7 | 4.32 | 4.54 | 4.54 | +0.03 (+0.67%) | 6,870,390 |
7 Jan 2021 | CNY | 4.81 | 4.82 | 4.42 | 4.51 | 4.51 | -0.26 (-5.45%) | 9,653,938 |
6 Jan 2021 | CNY | 4.95 | 5 | 4.76 | 4.77 | 4.77 | -0.21 (-4.22%) | 6,922,420 |
5 Jan 2021 | CNY | 4.98 | 5.04 | 4.95 | 4.98 | 4.98 | -0.02 (-0.40%) | 4,262,120 |
4 Jan 2021 | CNY | 4.98 | 5.05 | 4.96 | 5 | 5 | +0.04 (+0.81%) | 4,362,030 |
31 Dec 2020 | CNY | 4.91 | 5 | 4.91 | 4.96 | 4.96 | +0.03 (+0.61%) | 3,105,664 |
30 Dec 2020 | CNY | 4.91 | 4.94 | 4.85 | 4.93 | 4.93 | +0.03 (+0.61%) | 3,344,724 |
29 Dec 2020 | CNY | 4.88 | 4.97 | 4.81 | 4.9 | 4.9 | +0.05 (+1.03%) | 3,673,562 |
28 Dec 2020 | CNY | 4.93 | 4.96 | 4.81 | 4.85 | 4.85 | -0.07 (-1.42%) | 4,008,000 |
25 Dec 2020 | CNY | 4.88 | 4.99 | 4.86 | 4.92 | 4.92 | +0.03 (+0.61%) | 4,830,220 |
24 Dec 2020 | CNY | 5.12 | 5.17 | 4.89 | 4.89 | 4.89 | -0.29 (-5.60%) | 7,874,700 |
23 Dec 2020 | CNY | 5.2 | 5.25 | 5.15 | 5.18 | 5.18 | +0.02 (+0.39%) | 4,158,868 |
22 Dec 2020 | CNY | 5.18 | 5.31 | 5.11 | 5.16 | 5.16 | -0.02 (-0.39%) | 5,458,300 |
21 Dec 2020 | CNY | 5.14 | 5.24 | 5.09 | 5.18 | 5.18 | +0.07 (+1.37%) | 3,863,220 |
18 Dec 2020 | CNY | 5.23 | 5.26 | 5.09 | 5.11 | 5.11 | -0.11 (-2.11%) | 4,170,760 |
17 Dec 2020 | CNY | 5.15 | 5.25 | 4.98 | 5.22 | 5.22 | +0.08 (+1.56%) | 6,765,762 |
16 Dec 2020 | CNY | 5.24 | 5.26 | 5.13 | 5.14 | 5.14 | -0.12 (-2.28%) | 3,611,012 |
15 Dec 2020 | CNY | 5.27 | 5.3 | 5.22 | 5.26 | 5.26 | -0.03 (-0.57%) | 3,012,404 |
14 Dec 2020 | CNY | 5.23 | 5.33 | 5.16 | 5.29 | 5.29 | +0.07 (+1.34%) | 3,752,500 |
11 Dec 2020 | CNY | 5.46 | 5.49 | 5.15 | 5.22 | 5.22 | -0.22 (-4.04%) | 7,983,268 |
10 Dec 2020 | CNY | 5.4 | 5.53 | 5.37 | 5.44 | 5.44 | +0.06 (+1.12%) | 5,801,288 |
9 Dec 2020 | CNY | 5.61 | 5.66 | 5.38 | 5.38 | 5.38 | -0.21 (-3.76%) | 8,513,905 |
8 Dec 2020 | CNY | 5.69 | 5.71 | 5.59 | 5.59 | 5.59 | -0.15 (-2.61%) | 8,683,116 |
7 Dec 2020 | CNY | 5.85 | 5.9 | 5.7 | 5.74 | 5.74 | -0.22 (-3.69%) | 14,070,700 |
4 Dec 2020 | CNY | 6 | 6.36 | 5.9 | 5.96 | 5.96 | +0.1 (+1.71%) | 24,779,230 |
3 Dec 2020 | CNY | 5.76 | 5.93 | 5.64 | 5.86 | 5.86 | +0.1 (+1.74%) | 9,971,600 |
2 Dec 2020 | CNY | 5.79 | 5.83 | 5.74 | 5.76 | 5.76 | -0.06 (-1.03%) | 5,700,308 |