Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 2.99 | 3 | 2.9 | 2.92 | 2.92 | -0.08 (-2.67%) | 17,012,400 |
12 Jan 2021 | CNY | 2.84 | 3.02 | 2.84 | 3 | 3 | +0.14 (+4.90%) | 27,705,300 |
11 Jan 2021 | CNY | 2.9 | 2.95 | 2.84 | 2.86 | 2.86 | -0.02 (-0.69%) | 21,144,000 |
8 Jan 2021 | CNY | 2.75 | 3.03 | 2.68 | 2.88 | 2.88 | +0.12 (+4.35%) | 36,153,412 |
7 Jan 2021 | CNY | 2.78 | 2.79 | 2.68 | 2.76 | 2.76 | +0.01 (+0.36%) | 24,073,799 |
6 Jan 2021 | CNY | 2.7 | 2.78 | 2.64 | 2.75 | 2.75 | +0.02 (+0.73%) | 20,877,994 |
5 Jan 2021 | CNY | 2.74 | 2.77 | 2.67 | 2.73 | 2.73 | -0.01 (-0.36%) | 14,426,800 |
4 Jan 2021 | CNY | 2.7 | 2.79 | 2.7 | 2.74 | 2.74 | +0.06 (+2.24%) | 12,291,080 |
31 Dec 2020 | CNY | 2.69 | 2.73 | 2.67 | 2.68 | 2.68 | -0.01 (-0.37%) | 8,636,925 |
30 Dec 2020 | CNY | 2.71 | 2.74 | 2.68 | 2.69 | 2.69 | -0.02 (-0.74%) | 8,835,900 |
29 Dec 2020 | CNY | 2.68 | 2.76 | 2.66 | 2.71 | 2.71 | +0.02 (+0.74%) | 10,400,080 |
28 Dec 2020 | CNY | 2.72 | 2.76 | 2.66 | 2.69 | 2.69 | -0.05 (-1.82%) | 11,361,912 |
25 Dec 2020 | CNY | 2.73 | 2.78 | 2.71 | 2.74 | 2.74 | +0.01 (+0.37%) | 8,585,400 |
24 Dec 2020 | CNY | 2.83 | 2.85 | 2.73 | 2.73 | 2.73 | -0.12 (-4.21%) | 14,939,404 |
23 Dec 2020 | CNY | 2.85 | 2.95 | 2.81 | 2.85 | 2.85 | -0.06 (-2.06%) | 15,299,094 |
22 Dec 2020 | CNY | 2.86 | 3.02 | 2.82 | 2.91 | 2.91 | +0.05 (+1.75%) | 24,202,895 |
21 Dec 2020 | CNY | 2.8 | 2.88 | 2.8 | 2.86 | 2.86 | +0.05 (+1.78%) | 11,461,701 |
18 Dec 2020 | CNY | 2.92 | 2.94 | 2.81 | 2.81 | 2.81 | -0.12 (-4.10%) | 14,821,800 |
17 Dec 2020 | CNY | 2.88 | 2.94 | 2.81 | 2.93 | 2.93 | +0.06 (+2.09%) | 13,019,300 |
16 Dec 2020 | CNY | 2.98 | 3 | 2.87 | 2.87 | 2.87 | -0.12 (-4.01%) | 12,980,800 |
15 Dec 2020 | CNY | 3.04 | 3.09 | 2.99 | 2.99 | 2.99 | -0.05 (-1.64%) | 12,850,700 |
14 Dec 2020 | CNY | 2.9 | 3.12 | 2.9 | 3.04 | 3.04 | +0.12 (+4.11%) | 21,751,600 |
11 Dec 2020 | CNY | 3.02 | 3.02 | 2.86 | 2.92 | 2.92 | -0.1 (-3.31%) | 18,174,644 |
10 Dec 2020 | CNY | 3.03 | 3.07 | 2.98 | 3.02 | 3.02 | +0.02 (+0.67%) | 10,303,100 |
9 Dec 2020 | CNY | 3.07 | 3.07 | 3 | 3 | 3 | -0.07 (-2.28%) | 12,750,700 |
8 Dec 2020 | CNY | 3.08 | 3.14 | 3.07 | 3.07 | 3.07 | 0.0 (0.0%) | 10,867,100 |
7 Dec 2020 | CNY | 3.16 | 3.16 | 3.06 | 3.07 | 3.07 | -0.08 (-2.54%) | 12,106,200 |
4 Dec 2020 | CNY | 3.22 | 3.22 | 3.12 | 3.15 | 3.15 | -0.06 (-1.87%) | 14,314,200 |
3 Dec 2020 | CNY | 3.18 | 3.25 | 3.15 | 3.21 | 3.21 | +0.02 (+0.63%) | 16,457,800 |
2 Dec 2020 | CNY | 3.18 | 3.24 | 3.15 | 3.19 | 3.19 | +0.01 (+0.31%) | 16,279,400 |