Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | CNY | 4.46 | 4.73 | 4.4 | 4.61 | 4.61 | +0.15 (+3.36%) | 23,842,510 |
4 Jan 2021 | CNY | 4.37 | 4.52 | 4.35 | 4.46 | 4.46 | +0.11 (+2.53%) | 14,365,973 |
31 Dec 2020 | CNY | 4.3 | 4.36 | 4.29 | 4.35 | 4.35 | +0.05 (+1.16%) | 6,602,863 |
30 Dec 2020 | CNY | 4.31 | 4.36 | 4.26 | 4.3 | 4.3 | -0.03 (-0.69%) | 7,730,032 |
29 Dec 2020 | CNY | 4.2 | 4.4 | 4.18 | 4.33 | 4.33 | +0.13 (+3.10%) | 13,430,632 |
28 Dec 2020 | CNY | 4.26 | 4.29 | 4.17 | 4.2 | 4.2 | -0.09 (-2.10%) | 9,261,834 |
25 Dec 2020 | CNY | 4.25 | 4.33 | 4.19 | 4.29 | 4.29 | +0.03 (+0.70%) | 4,837,808 |
24 Dec 2020 | CNY | 4.36 | 4.43 | 4.24 | 4.26 | 4.26 | -0.07 (-1.62%) | 6,011,613 |
23 Dec 2020 | CNY | 4.23 | 4.35 | 4.23 | 4.33 | 4.33 | +0.08 (+1.88%) | 5,007,503 |
22 Dec 2020 | CNY | 4.37 | 4.41 | 4.23 | 4.25 | 4.25 | -0.13 (-2.97%) | 7,787,007 |
21 Dec 2020 | CNY | 4.33 | 4.38 | 4.3 | 4.38 | 4.38 | +0.07 (+1.62%) | 6,857,101 |
18 Dec 2020 | CNY | 4.26 | 4.36 | 4.24 | 4.31 | 4.31 | +0.04 (+0.94%) | 6,418,656 |
17 Dec 2020 | CNY | 4.19 | 4.3 | 4.14 | 4.27 | 4.27 | +0.1 (+2.40%) | 6,746,770 |
16 Dec 2020 | CNY | 4.23 | 4.23 | 4.17 | 4.17 | 4.17 | -0.05 (-1.18%) | 4,390,500 |
15 Dec 2020 | CNY | 4.18 | 4.24 | 4.18 | 4.22 | 4.22 | +0.02 (+0.48%) | 3,773,579 |
14 Dec 2020 | CNY | 4.22 | 4.25 | 4.18 | 4.2 | 4.2 | -0.02 (-0.47%) | 4,419,635 |
11 Dec 2020 | CNY | 4.38 | 4.38 | 4.16 | 4.22 | 4.22 | -0.15 (-3.43%) | 12,387,751 |
10 Dec 2020 | CNY | 4.35 | 4.38 | 4.32 | 4.37 | 4.37 | +0.02 (+0.46%) | 5,829,669 |
9 Dec 2020 | CNY | 4.47 | 4.47 | 4.35 | 4.35 | 4.35 | -0.12 (-2.68%) | 10,647,890 |
8 Dec 2020 | CNY | 4.51 | 4.54 | 4.46 | 4.47 | 4.47 | -0.07 (-1.54%) | 6,941,900 |
7 Dec 2020 | CNY | 4.55 | 4.59 | 4.52 | 4.54 | 4.54 | +0.02 (+0.44%) | 7,197,447 |
4 Dec 2020 | CNY | 4.55 | 4.56 | 4.5 | 4.52 | 4.52 | -0.04 (-0.88%) | 6,877,467 |
3 Dec 2020 | CNY | 4.59 | 4.59 | 4.55 | 4.56 | 4.56 | -0.03 (-0.65%) | 6,920,376 |
2 Dec 2020 | CNY | 4.58 | 4.65 | 4.55 | 4.59 | 4.59 | +0.03 (+0.66%) | 14,209,696 |
1 Dec 2020 | CNY | 4.51 | 4.57 | 4.5 | 4.56 | 4.56 | +0.04 (+0.88%) | 8,564,680 |
30 Nov 2020 | CNY | 4.51 | 4.57 | 4.5 | 4.52 | 4.52 | 0.0 (0.0%) | 10,546,205 |
27 Nov 2020 | CNY | 4.48 | 4.52 | 4.46 | 4.52 | 4.52 | +0.02 (+0.44%) | 6,671,542 |
26 Nov 2020 | CNY | 4.54 | 4.54 | 4.47 | 4.5 | 4.5 | -0.03 (-0.66%) | 6,125,136 |
25 Nov 2020 | CNY | 4.54 | 4.56 | 4.45 | 4.53 | 4.53 | 0.0 (0.0%) | 14,414,118 |
24 Nov 2020 | CNY | 4.5 | 4.55 | 4.49 | 4.53 | 4.53 | +0.02 (+0.44%) | 8,738,719 |