Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2021 | CNY | 3.291 | 3.375 | 3.291 | 3.374 | 3.374 | +0.056 (+1.69%) | 1,061,100 |
11 Jan 2021 | CNY | 3.345 | 3.383 | 3.3 | 3.318 | 3.318 | -0.037 (-1.10%) | 1,036,200 |
8 Jan 2021 | CNY | 3.35 | 3.398 | 3.327 | 3.355 | 3.355 | +0.005 (+0.15%) | 1,312,900 |
7 Jan 2021 | CNY | 3.358 | 3.36 | 3.316 | 3.35 | 3.35 | -0.008 (-0.24%) | 1,041,100 |
6 Jan 2021 | CNY | 3.315 | 3.359 | 3.291 | 3.358 | 3.358 | +0.044 (+1.33%) | 905,000 |
5 Jan 2021 | CNY | 3.246 | 3.326 | 3.246 | 3.314 | 3.314 | +0.068 (+2.09%) | 2,384,800 |
4 Jan 2021 | CNY | 3.246 | 3.289 | 3.226 | 3.246 | 3.246 | -0.004 (-0.12%) | 1,566,000 |
31 Dec 2020 | CNY | 3.189 | 3.252 | 3.189 | 3.25 | 3.25 | +0.063 (+1.98%) | 1,732,500 |
30 Dec 2020 | CNY | 3.143 | 3.196 | 3.143 | 3.187 | 3.187 | +0.041 (+1.30%) | 1,526,000 |
29 Dec 2020 | CNY | 3.16 | 3.188 | 3.125 | 3.146 | 3.146 | -0.031 (-0.98%) | 427,200 |
28 Dec 2020 | CNY | 3.218 | 3.225 | 3.17 | 3.177 | 3.177 | -0.041 (-1.27%) | 912,600 |
25 Dec 2020 | CNY | 3.142 | 3.22 | 3.142 | 3.218 | 3.218 | +0.074 (+2.35%) | 1,586,200 |
24 Dec 2020 | CNY | 3.14 | 3.168 | 3.138 | 3.144 | 3.144 | -0.004 (-0.13%) | 795,900 |
23 Dec 2020 | CNY | 3.163 | 3.163 | 3.109 | 3.148 | 3.148 | -0.015 (-0.47%) | 1,557,000 |
22 Dec 2020 | CNY | 3.175 | 3.218 | 3.154 | 3.163 | 3.163 | -0.015 (-0.47%) | 834,000 |
21 Dec 2020 | CNY | 3.149 | 3.183 | 3.116 | 3.178 | 3.178 | +0.029 (+0.92%) | 1,130,100 |
18 Dec 2020 | CNY | 3.18 | 3.18 | 3.132 | 3.149 | 3.149 | -0.032 (-1.01%) | 1,226,700 |
17 Dec 2020 | CNY | 3.11 | 3.21 | 3.11 | 3.181 | 3.181 | +0.069 (+2.22%) | 1,391,500 |
16 Dec 2020 | CNY | 3.091 | 3.122 | 3.086 | 3.112 | 3.112 | +0.021 (+0.68%) | 1,285,000 |
15 Dec 2020 | CNY | 3.032 | 3.108 | 3.03 | 3.091 | 3.091 | +0.056 (+1.85%) | 1,448,300 |
14 Dec 2020 | CNY | 2.995 | 3.039 | 2.975 | 3.035 | 3.035 | +0.037 (+1.23%) | 1,194,800 |
11 Dec 2020 | CNY | 3.016 | 3.03 | 2.98 | 2.998 | 2.998 | -0.015 (-0.50%) | 1,002,600 |
10 Dec 2020 | CNY | 2.989 | 3.017 | 2.969 | 3.013 | 3.013 | +0.023 (+0.77%) | 1,011,100 |
9 Dec 2020 | CNY | 3.012 | 3.022 | 2.982 | 2.99 | 2.99 | -0.021 (-0.70%) | 268,000 |
8 Dec 2020 | CNY | 3.011 | 3.032 | 3.004 | 3.011 | 3.011 | -0.002 (-0.07%) | 462,500 |
7 Dec 2020 | CNY | 3.033 | 3.034 | 3.001 | 3.013 | 3.013 | -0.021 (-0.69%) | 2,193,100 |
4 Dec 2020 | CNY | 3.003 | 3.036 | 2.982 | 3.034 | 3.034 | +0.031 (+1.03%) | 1,840,900 |
3 Dec 2020 | CNY | 2.948 | 3.013 | 2.947 | 3.003 | 3.003 | +0.056 (+1.90%) | 1,652,800 |
2 Dec 2020 | CNY | 2.941 | 2.957 | 2.92 | 2.947 | 2.947 | +0.005 (+0.17%) | 991,500 |
1 Dec 2020 | CNY | 2.881 | 2.947 | 2.881 | 2.942 | 2.942 | +0.061 (+2.12%) | 969,000 |