Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 2.46 | 2.56 | 2.43 | 2.52 | 2.52 | +0.05 (+2.02%) | 19,827,838 |
12 Jan 2021 | CNY | 2.51 | 2.52 | 2.42 | 2.47 | 2.47 | -0.09 (-3.52%) | 21,114,800 |
11 Jan 2021 | CNY | 2.58 | 2.67 | 2.55 | 2.56 | 2.56 | -0.04 (-1.54%) | 18,534,103 |
8 Jan 2021 | CNY | 2.7 | 2.7 | 2.56 | 2.6 | 2.6 | -0.1 (-3.70%) | 23,461,657 |
7 Jan 2021 | CNY | 2.78 | 2.81 | 2.67 | 2.7 | 2.7 | -0.13 (-4.59%) | 31,444,628 |
6 Jan 2021 | CNY | 2.7 | 2.85 | 2.68 | 2.83 | 2.83 | +0.11 (+4.04%) | 41,630,361 |
5 Jan 2021 | CNY | 2.8 | 2.81 | 2.68 | 2.72 | 2.72 | -0.11 (-3.89%) | 33,488,500 |
4 Jan 2021 | CNY | 2.75 | 2.87 | 2.7 | 2.83 | 2.83 | +0.03 (+1.07%) | 43,717,503 |
31 Dec 2020 | CNY | 2.82 | 2.86 | 2.74 | 2.8 | 2.8 | -0.03 (-1.06%) | 44,116,214 |
30 Dec 2020 | CNY | 2.78 | 2.96 | 2.75 | 2.83 | 2.83 | +0.03 (+1.07%) | 56,860,908 |
29 Dec 2020 | CNY | 2.9 | 2.9 | 2.72 | 2.8 | 2.8 | -0.12 (-4.11%) | 58,728,832 |
28 Dec 2020 | CNY | 2.9 | 3.03 | 2.81 | 2.92 | 2.92 | +0.17 (+6.18%) | 121,810,794 |
25 Dec 2020 | CNY | 2.5 | 2.75 | 2.49 | 2.75 | 2.75 | +0.25 (+10%) | 35,345,332 |
24 Dec 2020 | CNY | 2.54 | 2.64 | 2.49 | 2.5 | 2.5 | -0.08 (-3.10%) | 20,911,801 |
23 Dec 2020 | CNY | 2.46 | 2.59 | 2.45 | 2.58 | 2.58 | +0.11 (+4.45%) | 32,883,678 |
22 Dec 2020 | CNY | 2.58 | 2.6 | 2.45 | 2.47 | 2.47 | -0.11 (-4.26%) | 29,494,400 |
21 Dec 2020 | CNY | 2.57 | 2.61 | 2.53 | 2.58 | 2.58 | -0.02 (-0.77%) | 27,842,700 |
18 Dec 2020 | CNY | 2.67 | 2.79 | 2.59 | 2.6 | 2.6 | -0.03 (-1.14%) | 40,805,960 |
17 Dec 2020 | CNY | 2.61 | 2.7 | 2.51 | 2.63 | 2.63 | -0.02 (-0.75%) | 44,578,672 |
16 Dec 2020 | CNY | 2.52 | 2.85 | 2.52 | 2.65 | 2.65 | -0.02 (-0.75%) | 68,546,800 |
15 Dec 2020 | CNY | 2.43 | 2.67 | 2.4 | 2.67 | 2.67 | +0.24 (+9.88%) | 36,767,377 |
14 Dec 2020 | CNY | 2.38 | 2.47 | 2.35 | 2.43 | 2.43 | +0.05 (+2.10%) | 7,494,915 |
11 Dec 2020 | CNY | 2.4 | 2.42 | 2.36 | 2.38 | 2.38 | -0.02 (-0.83%) | 5,829,302 |
10 Dec 2020 | CNY | 2.42 | 2.43 | 2.37 | 2.4 | 2.4 | -0.03 (-1.23%) | 6,218,500 |
9 Dec 2020 | CNY | 2.43 | 2.45 | 2.42 | 2.43 | 2.43 | +0.01 (+0.41%) | 7,632,300 |
8 Dec 2020 | CNY | 2.45 | 2.45 | 2.42 | 2.42 | 2.42 | -0.03 (-1.22%) | 6,715,600 |
7 Dec 2020 | CNY | 2.48 | 2.5 | 2.44 | 2.45 | 2.45 | -0.03 (-1.21%) | 6,791,600 |
4 Dec 2020 | CNY | 2.51 | 2.51 | 2.44 | 2.48 | 2.48 | -0.03 (-1.20%) | 12,729,200 |
3 Dec 2020 | CNY | 2.52 | 2.53 | 2.5 | 2.51 | 2.51 | -0.02 (-0.79%) | 10,239,713 |
2 Dec 2020 | CNY | 2.52 | 2.55 | 2.51 | 2.53 | 2.53 | -0.01 (-0.39%) | 10,491,029 |