Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | CNY | 3.56 | 3.59 | 3.52 | 3.55 | 3.55 | -0.03 (-0.84%) | 2,905,411 |
4 Jan 2021 | CNY | 3.56 | 3.6 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 2,376,800 |
31 Dec 2020 | CNY | 3.59 | 3.62 | 3.56 | 3.58 | 3.58 | -0.01 (-0.28%) | 2,785,865 |
30 Dec 2020 | CNY | 3.58 | 3.62 | 3.55 | 3.59 | 3.59 | -0.02 (-0.55%) | 1,808,000 |
29 Dec 2020 | CNY | 3.59 | 3.65 | 3.54 | 3.61 | 3.61 | +0.05 (+1.40%) | 1,276,600 |
28 Dec 2020 | CNY | 3.63 | 3.64 | 3.55 | 3.56 | 3.56 | -0.08 (-2.20%) | 2,449,749 |
25 Dec 2020 | CNY | 3.64 | 3.69 | 3.61 | 3.64 | 3.64 | -0.02 (-0.55%) | 1,907,500 |
24 Dec 2020 | CNY | 3.7 | 3.7 | 3.62 | 3.66 | 3.66 | -0.05 (-1.35%) | 2,174,234 |
23 Dec 2020 | CNY | 3.7 | 3.74 | 3.69 | 3.71 | 3.71 | +0.01 (+0.27%) | 1,605,400 |
22 Dec 2020 | CNY | 3.77 | 3.79 | 3.7 | 3.7 | 3.7 | -0.09 (-2.37%) | 1,919,700 |
21 Dec 2020 | CNY | 3.67 | 3.81 | 3.67 | 3.79 | 3.79 | +0.09 (+2.43%) | 3,375,800 |
18 Dec 2020 | CNY | 3.69 | 3.72 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 1,297,800 |
17 Dec 2020 | CNY | 3.7 | 3.72 | 3.63 | 3.7 | 3.7 | 0.0 (0.0%) | 2,824,111 |
16 Dec 2020 | CNY | 3.76 | 3.77 | 3.69 | 3.7 | 3.7 | -0.07 (-1.86%) | 1,976,014 |
15 Dec 2020 | CNY | 3.72 | 3.77 | 3.69 | 3.77 | 3.77 | +0.04 (+1.07%) | 1,317,256 |
14 Dec 2020 | CNY | 3.71 | 3.74 | 3.67 | 3.73 | 3.73 | +0.02 (+0.54%) | 1,292,200 |
11 Dec 2020 | CNY | 3.76 | 3.79 | 3.69 | 3.71 | 3.71 | -0.05 (-1.33%) | 1,792,076 |
10 Dec 2020 | CNY | 3.78 | 3.8 | 3.74 | 3.76 | 3.76 | -0.02 (-0.53%) | 1,819,900 |
9 Dec 2020 | CNY | 3.85 | 3.86 | 3.76 | 3.78 | 3.78 | -0.06 (-1.56%) | 2,298,300 |
8 Dec 2020 | CNY | 3.87 | 3.87 | 3.84 | 3.84 | 3.84 | -0.01 (-0.26%) | 1,684,100 |
7 Dec 2020 | CNY | 3.9 | 3.91 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 1,488,700 |
4 Dec 2020 | CNY | 3.91 | 3.92 | 3.85 | 3.9 | 3.9 | -0.03 (-0.76%) | 2,274,551 |
3 Dec 2020 | CNY | 3.94 | 3.97 | 3.88 | 3.93 | 3.93 | 0.0 (0.0%) | 3,202,601 |
2 Dec 2020 | CNY | 3.93 | 3.95 | 3.91 | 3.93 | 3.93 | +0.01 (+0.26%) | 2,295,266 |
1 Dec 2020 | CNY | 3.9 | 3.96 | 3.88 | 3.92 | 3.92 | +0.02 (+0.51%) | 3,178,541 |
30 Nov 2020 | CNY | 3.91 | 3.95 | 3.89 | 3.9 | 3.9 | 0.0 (0.0%) | 2,964,000 |
27 Nov 2020 | CNY | 3.87 | 3.91 | 3.85 | 3.9 | 3.9 | +0.04 (+1.04%) | 1,618,902 |
26 Nov 2020 | CNY | 3.9 | 3.91 | 3.85 | 3.86 | 3.86 | -0.04 (-1.03%) | 2,184,400 |
25 Nov 2020 | CNY | 3.96 | 3.99 | 3.89 | 3.9 | 3.9 | -0.06 (-1.52%) | 3,295,300 |
24 Nov 2020 | CNY | 4.01 | 4.01 | 3.95 | 3.96 | 3.96 | -0.04 (-1%) | 2,527,401 |