Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2021 | CNY | 2.0077 | 2.1539 | 1.9923 | 2.0923 | 2.0923 | +0.085 (+4.21%) | 44,569,882 |
25 Jan 2021 | CNY | 2.0539 | 2.0539 | 1.9923 | 2.0077 | 2.0077 | -0.054 (-2.61%) | 27,209,963 |
22 Jan 2021 | CNY | 2.1308 | 2.1308 | 2.0615 | 2.0615 | 2.0615 | -0.069 (-3.25%) | 21,005,236 |
21 Jan 2021 | CNY | 2.1154 | 2.1462 | 2.0923 | 2.1308 | 2.1308 | +0.015 (+0.73%) | 18,527,631 |
20 Jan 2021 | CNY | 2.1385 | 2.1462 | 2.1077 | 2.1154 | 2.1154 | -0.023 (-1.08%) | 16,071,712 |
19 Jan 2021 | CNY | 2.1077 | 2.1615 | 2.1 | 2.1385 | 2.1385 | +0.031 (+1.46%) | 25,921,740 |
18 Jan 2021 | CNY | 2.1154 | 2.1385 | 2.1 | 2.1077 | 2.1077 | -0.008 (-0.36%) | 19,411,665 |
15 Jan 2021 | CNY | 2.0769 | 2.1231 | 2.0692 | 2.1154 | 2.1154 | +0.038 (+1.85%) | 20,392,242 |
14 Jan 2021 | CNY | 2.0462 | 2.0846 | 2.0231 | 2.0769 | 2.0769 | +0.023 (+1.12%) | 22,819,977 |
13 Jan 2021 | CNY | 2.0923 | 2.1 | 2.0462 | 2.0539 | 2.0539 | -0.054 (-2.55%) | 25,096,029 |
12 Jan 2021 | CNY | 2.0692 | 2.1308 | 2.0692 | 2.1077 | 2.1077 | +0.008 (+0.37%) | 15,307,758 |
11 Jan 2021 | CNY | 2.1846 | 2.1846 | 2.0923 | 2.1 | 2.1 | -0.085 (-3.87%) | 25,673,562 |
8 Jan 2021 | CNY | 2.1923 | 2.2308 | 2.1 | 2.1846 | 2.1846 | -0.008 (-0.35%) | 30,423,135 |
7 Jan 2021 | CNY | 2.2692 | 2.2692 | 2.1615 | 2.1923 | 2.1923 | -0.077 (-3.39%) | 36,394,112 |
6 Jan 2021 | CNY | 2.2846 | 2.2923 | 2.2539 | 2.2692 | 2.2692 | -0.015 (-0.67%) | 20,648,244 |
5 Jan 2021 | CNY | 2.2769 | 2.3 | 2.2692 | 2.2846 | 2.2846 | -0.008 (-0.34%) | 17,158,620 |
4 Jan 2021 | CNY | 2.3077 | 2.3077 | 2.2692 | 2.2923 | 2.2923 | -0.008 (-0.33%) | 22,922,563 |
31 Dec 2020 | CNY | 2.3 | 2.3231 | 2.2923 | 2.3 | 2.3 | -0.008 (-0.33%) | 18,189,683 |
30 Dec 2020 | CNY | 2.3231 | 2.3308 | 2.2923 | 2.3077 | 2.3077 | -0.015 (-0.66%) | 17,844,225 |
29 Dec 2020 | CNY | 2.3154 | 2.3539 | 2.3 | 2.3231 | 2.3231 | 0.0 (0.0%) | 15,715,050 |
28 Dec 2020 | CNY | 2.3539 | 2.3769 | 2.3154 | 2.3231 | 2.3231 | -0.046 (-1.95%) | 25,398,880 |
25 Dec 2020 | CNY | 2.2846 | 2.3923 | 2.2539 | 2.3692 | 2.3692 | +0.077 (+3.35%) | 39,943,632 |
24 Dec 2020 | CNY | 2.3462 | 2.3462 | 2.2692 | 2.2923 | 2.2923 | -0.062 (-2.62%) | 34,111,543 |
23 Dec 2020 | CNY | 2.3462 | 2.3692 | 2.3308 | 2.3539 | 2.3539 | +0.008 (+0.33%) | 18,172,596 |
22 Dec 2020 | CNY | 2.3615 | 2.3769 | 2.3231 | 2.3462 | 2.3462 | -0.023 (-0.97%) | 22,014,219 |
21 Dec 2020 | CNY | 2.3539 | 2.3846 | 2.3462 | 2.3692 | 2.3692 | +0.008 (+0.33%) | 16,093,500 |
18 Dec 2020 | CNY | 2.3692 | 2.3923 | 2.3462 | 2.3615 | 2.3615 | -0.008 (-0.33%) | 16,185,786 |
17 Dec 2020 | CNY | 2.3539 | 2.3769 | 2.3154 | 2.3692 | 2.3692 | +0.015 (+0.65%) | 22,172,538 |
16 Dec 2020 | CNY | 2.4077 | 2.4154 | 2.3308 | 2.3539 | 2.3539 | -0.061 (-2.55%) | 28,343,770 |
15 Dec 2020 | CNY | 2.4231 | 2.4231 | 2.4 | 2.4154 | 2.4154 | -0.015 (-0.63%) | 12,680,556 |