Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2021 | CNY | 3.68 | 3.699 | 3.506 | 3.61 | 3.61 | -0.064 (-1.74%) | 344,770 |
11 Feb 2021 | CNY | 3.669 | 3.72 | 3.578 | 3.674 | 3.674 | +0.049 (+1.35%) | 246,488 |
10 Feb 2021 | CNY | 3.695 | 3.733 | 3.528 | 3.625 | 3.625 | -0.071 (-1.92%) | 269,749 |
9 Feb 2021 | CNY | 3.83 | 3.84 | 3.609 | 3.696 | 3.696 | -0.107 (-2.81%) | 298,651 |
8 Feb 2021 | CNY | 3.91 | 3.91 | 3.78 | 3.803 | 3.803 | -0.065 (-1.68%) | 232,363 |
5 Feb 2021 | CNY | 3.9 | 3.916 | 3.827 | 3.868 | 3.868 | -0.023 (-0.59%) | 233,573 |
4 Feb 2021 | CNY | 3.945 | 3.95 | 3.856 | 3.891 | 3.891 | -0.034 (-0.87%) | 173,464 |
3 Feb 2021 | CNY | 3.949 | 3.96 | 3.88 | 3.925 | 3.925 | -0.007 (-0.18%) | 188,088 |
2 Feb 2021 | CNY | 3.88 | 3.952 | 3.857 | 3.932 | 3.932 | +0.096 (+2.50%) | 136,981 |
1 Feb 2021 | CNY | 3.88 | 3.957 | 3.8 | 3.836 | 3.836 | -0.059 (-1.51%) | 280,337 |
29 Jan 2021 | CNY | 3.85 | 3.985 | 3.85 | 3.895 | 3.895 | -0.131 (-3.25%) | 425,112 |
28 Jan 2021 | CNY | 3.809 | 4.053 | 3.75 | 4.026 | 4.026 | +0.189 (+4.93%) | 320,679 |
27 Jan 2021 | CNY | 3.84 | 4.059 | 3.805 | 3.837 | 3.837 | -0.089 (-2.27%) | 528,464 |
26 Jan 2021 | CNY | 3.888 | 4.003 | 3.84 | 3.926 | 3.926 | -0.029 (-0.73%) | 312,846 |
25 Jan 2021 | CNY | 4.019 | 4.019 | 3.8 | 3.955 | 3.955 | -0.095 (-2.35%) | 839,838 |
22 Jan 2021 | CNY | 4.618 | 4.631 | 3.895 | 4.05 | 4.05 | -0.578 (-12.49%) | 799,759 |
21 Jan 2021 | CNY | 4.7 | 4.826 | 4.535 | 4.628 | 4.628 | -0.064 (-1.36%) | 180,709 |
20 Jan 2021 | CNY | 4.48 | 4.71 | 4.467 | 4.692 | 4.692 | +0.223 (+4.99%) | 326,439 |
19 Jan 2021 | CNY | 4.499 | 4.515 | 4.465 | 4.469 | 4.469 | -0.005 (-0.11%) | 271,351 |
18 Jan 2021 | CNY | 4.42 | 4.509 | 4.285 | 4.474 | 4.474 | +0.109 (+2.50%) | 241,085 |
15 Jan 2021 | CNY | 4.2 | 4.479 | 4.2 | 4.365 | 4.365 | +0.099 (+2.32%) | 569,618 |
14 Jan 2021 | CNY | 4.09 | 4.3 | 4.075 | 4.266 | 4.266 | +0.209 (+5.15%) | 313,334 |
13 Jan 2021 | CNY | 4.01 | 4.14 | 3.9 | 4.057 | 4.057 | +0.008 (+0.20%) | 364,204 |
12 Jan 2021 | CNY | 3.929 | 4.095 | 3.799 | 4.049 | 4.049 | +0.137 (+3.50%) | 364,126 |
11 Jan 2021 | CNY | 4.15 | 4.15 | 3.812 | 3.912 | 3.912 | -0.294 (-6.99%) | 782,529 |
8 Jan 2021 | CNY | 3.94 | 4.913 | 3.769 | 4.206 | 4.206 | +0.785 (+22.94%) | 1,929,381 |
7 Jan 2021 | CNY | 3.4186 | 3.504 | 3.391 | 3.4212 | 3.4212 | -0.011 (-0.33%) | 263,195 |
6 Jan 2021 | CNY | 3.4538 | 3.4852 | 3.4124 | 3.4325 | 3.4325 | -0.02 (-0.58%) | 286,718 |
5 Jan 2021 | CNY | 3.4726 | 3.504 | 3.2654 | 3.4526 | 3.4526 | -0.083 (-2.34%) | 600,442 |
4 Jan 2021 | CNY | 3.4852 | 3.5354 | 3.2968 | 3.5354 | 3.5354 | +0.271 (+8.31%) | 1,029,184 |