Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2021 | CNY | 3.97 | 4.37 | 3.96 | 4.37 | 4.37 | +0.4 (+10.08%) | 53,611,372 |
11 Jan 2021 | CNY | 4.08 | 4.12 | 3.96 | 3.97 | 3.97 | -0.15 (-3.64%) | 22,556,217 |
8 Jan 2021 | CNY | 4.23 | 4.23 | 4.03 | 4.12 | 4.12 | -0.18 (-4.19%) | 38,679,381 |
7 Jan 2021 | CNY | 4.33 | 4.36 | 4.24 | 4.3 | 4.3 | -0.05 (-1.15%) | 27,923,996 |
6 Jan 2021 | CNY | 4.28 | 4.42 | 4.26 | 4.35 | 4.35 | +0.09 (+2.11%) | 50,273,703 |
5 Jan 2021 | CNY | 4.2 | 4.29 | 4.15 | 4.26 | 4.26 | +0.02 (+0.47%) | 21,649,407 |
4 Jan 2021 | CNY | 4.21 | 4.27 | 4.21 | 4.24 | 4.24 | +0.05 (+1.19%) | 20,110,694 |
31 Dec 2020 | CNY | 4.19 | 4.23 | 4.14 | 4.19 | 4.19 | +0.04 (+0.96%) | 20,858,417 |
30 Dec 2020 | CNY | 4.14 | 4.19 | 4.09 | 4.15 | 4.15 | -0.01 (-0.24%) | 16,295,428 |
29 Dec 2020 | CNY | 4.08 | 4.22 | 4.06 | 4.16 | 4.16 | +0.14 (+3.48%) | 26,618,066 |
28 Dec 2020 | CNY | 4.2 | 4.21 | 4 | 4.02 | 4.02 | -0.16 (-3.83%) | 28,253,366 |
25 Dec 2020 | CNY | 3.91 | 4.19 | 3.91 | 4.18 | 4.18 | +0.27 (+6.91%) | 26,618,666 |
24 Dec 2020 | CNY | 3.98 | 4 | 3.88 | 3.91 | 3.91 | -0.07 (-1.76%) | 12,106,750 |
23 Dec 2020 | CNY | 3.99 | 4.02 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 10,765,613 |
22 Dec 2020 | CNY | 4.09 | 4.1 | 3.96 | 3.99 | 3.99 | -0.12 (-2.92%) | 16,659,218 |
21 Dec 2020 | CNY | 4.08 | 4.12 | 4.06 | 4.11 | 4.11 | +0.02 (+0.49%) | 11,471,604 |
18 Dec 2020 | CNY | 4.15 | 4.2 | 4.08 | 4.09 | 4.09 | -0.07 (-1.68%) | 12,118,754 |
17 Dec 2020 | CNY | 4.14 | 4.17 | 4.05 | 4.16 | 4.16 | +0.05 (+1.22%) | 16,626,888 |
16 Dec 2020 | CNY | 4.24 | 4.25 | 4.08 | 4.11 | 4.11 | -0.1 (-2.38%) | 20,084,600 |
15 Dec 2020 | CNY | 4.27 | 4.28 | 4.18 | 4.21 | 4.21 | -0.07 (-1.64%) | 13,933,756 |
14 Dec 2020 | CNY | 4.27 | 4.29 | 4.23 | 4.28 | 4.28 | 0.0 (0.0%) | 8,111,708 |
11 Dec 2020 | CNY | 4.32 | 4.35 | 4.23 | 4.28 | 4.28 | -0.02 (-0.47%) | 13,819,390 |
10 Dec 2020 | CNY | 4.33 | 4.4 | 4.27 | 4.3 | 4.3 | -0.02 (-0.46%) | 13,824,240 |
9 Dec 2020 | CNY | 4.31 | 4.42 | 4.31 | 4.32 | 4.32 | +0.05 (+1.17%) | 19,220,141 |
8 Dec 2020 | CNY | 4.36 | 4.38 | 4.26 | 4.27 | 4.27 | -0.12 (-2.73%) | 12,826,610 |
7 Dec 2020 | CNY | 4.4 | 4.42 | 4.35 | 4.39 | 4.39 | -0.01 (-0.23%) | 9,661,987 |
4 Dec 2020 | CNY | 4.42 | 4.45 | 4.36 | 4.4 | 4.4 | +0.01 (+0.23%) | 10,477,005 |
3 Dec 2020 | CNY | 4.4 | 4.46 | 4.34 | 4.39 | 4.39 | 0.0 (0.0%) | 14,881,399 |
2 Dec 2020 | CNY | 4.44 | 4.44 | 4.37 | 4.39 | 4.39 | -0.09 (-2.01%) | 16,332,652 |
1 Dec 2020 | CNY | 4.51 | 4.54 | 4.43 | 4.48 | 4.48 | +0.02 (+0.45%) | 16,362,780 |