Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | CNY | 4.02 | 4.04 | 3.93 | 3.96 | 3.96 | -0.08 (-1.98%) | 3,186,068 |
4 Jan 2021 | CNY | 4.11 | 4.11 | 4.01 | 4.04 | 4.04 | -0.07 (-1.70%) | 3,994,600 |
31 Dec 2020 | CNY | 4.07 | 4.14 | 4.07 | 4.11 | 4.11 | +0.04 (+0.98%) | 2,318,613 |
30 Dec 2020 | CNY | 4.09 | 4.1 | 4.05 | 4.07 | 4.07 | -0.02 (-0.49%) | 1,568,600 |
29 Dec 2020 | CNY | 4.04 | 4.12 | 4.03 | 4.09 | 4.09 | +0.06 (+1.49%) | 2,351,709 |
28 Dec 2020 | CNY | 4.08 | 4.09 | 4.03 | 4.03 | 4.03 | -0.04 (-0.98%) | 2,503,359 |
25 Dec 2020 | CNY | 4.03 | 4.1 | 4.03 | 4.07 | 4.07 | +0.03 (+0.74%) | 2,322,760 |
24 Dec 2020 | CNY | 4.14 | 4.14 | 4.03 | 4.04 | 4.04 | -0.11 (-2.65%) | 3,984,980 |
23 Dec 2020 | CNY | 4.28 | 4.3 | 4.13 | 4.15 | 4.15 | -0.13 (-3.04%) | 6,599,106 |
22 Dec 2020 | CNY | 4.3 | 4.37 | 4.25 | 4.28 | 4.28 | -0.05 (-1.15%) | 9,627,306 |
21 Dec 2020 | CNY | 4.2 | 4.39 | 4.18 | 4.33 | 4.33 | +0.12 (+2.85%) | 10,339,425 |
18 Dec 2020 | CNY | 4.2 | 4.34 | 4.17 | 4.21 | 4.21 | 0.0 (0.0%) | 6,685,900 |
17 Dec 2020 | CNY | 4.25 | 4.25 | 4.16 | 4.21 | 4.21 | -0.04 (-0.94%) | 3,601,800 |
16 Dec 2020 | CNY | 4.25 | 4.31 | 4.19 | 4.25 | 4.25 | 0.0 (0.0%) | 3,981,956 |
15 Dec 2020 | CNY | 4.25 | 4.28 | 4.2 | 4.25 | 4.25 | +0.01 (+0.24%) | 3,971,501 |
14 Dec 2020 | CNY | 4.11 | 4.25 | 4.1 | 4.24 | 4.24 | +0.13 (+3.16%) | 6,151,009 |
11 Dec 2020 | CNY | 4.22 | 4.27 | 4.08 | 4.11 | 4.11 | -0.11 (-2.61%) | 7,221,918 |
10 Dec 2020 | CNY | 4.18 | 4.29 | 4.15 | 4.22 | 4.22 | +0.04 (+0.96%) | 6,858,666 |
9 Dec 2020 | CNY | 4.17 | 4.19 | 4.15 | 4.18 | 4.18 | 0.0 (0.0%) | 3,152,600 |
8 Dec 2020 | CNY | 4.15 | 4.21 | 4.13 | 4.18 | 4.18 | +0.01 (+0.24%) | 3,381,485 |
7 Dec 2020 | CNY | 4.13 | 4.21 | 4.1 | 4.17 | 4.17 | +0.04 (+0.97%) | 7,265,459 |
4 Dec 2020 | CNY | 4.14 | 4.17 | 4.1 | 4.13 | 4.13 | -0.03 (-0.72%) | 3,654,481 |
3 Dec 2020 | CNY | 4.17 | 4.21 | 4.12 | 4.16 | 4.16 | +0.01 (+0.24%) | 5,374,600 |
2 Dec 2020 | CNY | 4.14 | 4.17 | 4.1 | 4.15 | 4.15 | -0.05 (-1.19%) | 13,069,533 |
1 Dec 2020 | CNY | 3.92 | 4.21 | 3.85 | 4.2 | 4.2 | +0.29 (+7.42%) | 11,372,981 |
30 Nov 2020 | CNY | 3.93 | 3.99 | 3.9 | 3.91 | 3.91 | -0.01 (-0.26%) | 4,354,800 |
27 Nov 2020 | CNY | 3.98 | 4 | 3.87 | 3.92 | 3.92 | -0.07 (-1.75%) | 6,646,309 |
26 Nov 2020 | CNY | 3.95 | 4 | 3.89 | 3.99 | 3.99 | +0.04 (+1.01%) | 4,469,501 |
25 Nov 2020 | CNY | 3.98 | 4 | 3.95 | 3.95 | 3.95 | -0.04 (-1.00%) | 2,273,700 |
24 Nov 2020 | CNY | 4.01 | 4.02 | 3.96 | 3.99 | 3.99 | -0.03 (-0.75%) | 2,336,190 |