Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2021 | CNY | 3.67 | 3.7 | 3.4 | 3.5 | 3.5 | -0.16 (-4.37%) | 8,628,311 |
3 Feb 2021 | CNY | 3.76 | 3.79 | 3.66 | 3.66 | 3.66 | -0.1 (-2.66%) | 7,135,982 |
2 Feb 2021 | CNY | 3.85 | 3.95 | 3.74 | 3.76 | 3.76 | -0.17 (-4.33%) | 9,352,687 |
1 Feb 2021 | CNY | 3.81 | 4 | 3.76 | 3.93 | 3.93 | -0.25 (-5.98%) | 14,042,995 |
29 Jan 2021 | CNY | 4.23 | 4.27 | 4.11 | 4.18 | 4.18 | -0.06 (-1.42%) | 5,519,300 |
28 Jan 2021 | CNY | 4.2 | 4.3 | 4.16 | 4.24 | 4.24 | +0.03 (+0.71%) | 5,103,200 |
27 Jan 2021 | CNY | 4.26 | 4.28 | 4.18 | 4.21 | 4.21 | -0.18 (-4.10%) | 6,363,254 |
26 Jan 2021 | CNY | 4.31 | 4.46 | 4.21 | 4.39 | 4.39 | +0.13 (+3.05%) | 9,096,627 |
25 Jan 2021 | CNY | 4.42 | 4.46 | 4.25 | 4.26 | 4.26 | -0.2 (-4.48%) | 6,168,001 |
22 Jan 2021 | CNY | 4.5 | 4.5 | 4.4 | 4.46 | 4.46 | -0.07 (-1.55%) | 6,065,768 |
21 Jan 2021 | CNY | 4.48 | 4.59 | 4.46 | 4.53 | 4.53 | +0.04 (+0.89%) | 5,941,400 |
20 Jan 2021 | CNY | 4.59 | 4.62 | 4.46 | 4.49 | 4.49 | -0.1 (-2.18%) | 6,847,512 |
19 Jan 2021 | CNY | 4.39 | 4.63 | 4.35 | 4.59 | 4.59 | +0.22 (+5.03%) | 10,670,900 |
18 Jan 2021 | CNY | 4.29 | 4.42 | 4.25 | 4.37 | 4.37 | +0.1 (+2.34%) | 7,055,751 |
15 Jan 2021 | CNY | 4.17 | 4.35 | 4.15 | 4.27 | 4.27 | +0.13 (+3.14%) | 9,958,960 |
14 Jan 2021 | CNY | 4.14 | 4.21 | 4.1 | 4.14 | 4.14 | -0.05 (-1.19%) | 7,880,612 |
13 Jan 2021 | CNY | 4.46 | 4.47 | 4.17 | 4.19 | 4.19 | -0.3 (-6.68%) | 9,847,688 |
12 Jan 2021 | CNY | 4.48 | 4.68 | 4.45 | 4.49 | 4.49 | 0.0 (0.0%) | 7,287,802 |
11 Jan 2021 | CNY | 4.79 | 4.79 | 4.43 | 4.49 | 4.49 | -0.39 (-7.99%) | 11,000,179 |
8 Jan 2021 | CNY | 4.98 | 4.99 | 4.76 | 4.88 | 4.88 | -0.19 (-3.75%) | 7,447,329 |
7 Jan 2021 | CNY | 5.39 | 5.39 | 4.95 | 5.07 | 5.07 | -0.33 (-6.11%) | 9,468,790 |
6 Jan 2021 | CNY | 5.55 | 5.58 | 5.38 | 5.4 | 5.4 | -0.17 (-3.05%) | 5,614,000 |
5 Jan 2021 | CNY | 5.64 | 5.7 | 5.53 | 5.57 | 5.57 | -0.09 (-1.59%) | 5,877,600 |
4 Jan 2021 | CNY | 5.48 | 5.67 | 5.47 | 5.66 | 5.66 | +0.18 (+3.28%) | 7,567,200 |
31 Dec 2020 | CNY | 5.46 | 5.5 | 5.42 | 5.48 | 5.48 | +0.05 (+0.92%) | 3,809,900 |
30 Dec 2020 | CNY | 5.51 | 5.51 | 5.42 | 5.43 | 5.43 | -0.05 (-0.91%) | 3,238,100 |
29 Dec 2020 | CNY | 5.41 | 5.51 | 5.39 | 5.48 | 5.48 | +0.02 (+0.37%) | 4,705,600 |
28 Dec 2020 | CNY | 5.51 | 5.57 | 5.42 | 5.46 | 5.46 | 0.0 (0.0%) | 6,004,900 |
25 Dec 2020 | CNY | 5.35 | 5.55 | 5.32 | 5.46 | 5.46 | +0.1 (+1.87%) | 6,785,099 |
24 Dec 2020 | CNY | 5.53 | 5.58 | 5.33 | 5.36 | 5.36 | -0.2 (-3.60%) | 6,857,901 |