Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 2.83 | 3.04 | 2.81 | 3.03 | 3.03 | +0.17 (+5.94%) | 103,517,364 |
12 Jan 2021 | CNY | 2.85 | 2.95 | 2.83 | 2.86 | 2.86 | 0.0 (0.0%) | 56,090,185 |
11 Jan 2021 | CNY | 2.98 | 3 | 2.85 | 2.86 | 2.86 | -0.14 (-4.67%) | 49,491,699 |
8 Jan 2021 | CNY | 2.96 | 3.07 | 2.94 | 3 | 3 | +0.02 (+0.67%) | 52,987,568 |
7 Jan 2021 | CNY | 3.01 | 3.04 | 2.95 | 2.98 | 2.98 | -0.03 (-1.00%) | 38,100,729 |
6 Jan 2021 | CNY | 3.01 | 3.1 | 2.98 | 3.01 | 3.01 | -0.03 (-0.99%) | 48,078,202 |
5 Jan 2021 | CNY | 3 | 3.05 | 2.95 | 3.04 | 3.04 | +0.04 (+1.33%) | 59,979,987 |
4 Jan 2021 | CNY | 2.99 | 3.04 | 2.98 | 3 | 3 | +0.01 (+0.33%) | 49,778,877 |
31 Dec 2020 | CNY | 2.97 | 3.02 | 2.97 | 2.99 | 2.99 | 0.0 (0.0%) | 35,362,550 |
30 Dec 2020 | CNY | 3.03 | 3.03 | 2.96 | 2.99 | 2.99 | -0.03 (-0.99%) | 32,127,546 |
29 Dec 2020 | CNY | 3 | 3.03 | 2.96 | 3.02 | 3.02 | +0.08 (+2.72%) | 52,790,020 |
28 Dec 2020 | CNY | 2.91 | 2.98 | 2.88 | 2.94 | 2.94 | +0.03 (+1.03%) | 37,081,258 |
25 Dec 2020 | CNY | 2.88 | 2.96 | 2.87 | 2.91 | 2.91 | 0.0 (0.0%) | 32,727,335 |
24 Dec 2020 | CNY | 2.88 | 2.97 | 2.85 | 2.91 | 2.91 | +0.03 (+1.04%) | 27,513,751 |
23 Dec 2020 | CNY | 2.85 | 2.91 | 2.84 | 2.88 | 2.88 | +0.02 (+0.70%) | 19,502,300 |
22 Dec 2020 | CNY | 2.9 | 2.91 | 2.83 | 2.86 | 2.86 | -0.05 (-1.72%) | 18,934,269 |
21 Dec 2020 | CNY | 2.9 | 2.93 | 2.87 | 2.91 | 2.91 | 0.0 (0.0%) | 12,925,900 |
18 Dec 2020 | CNY | 2.91 | 2.96 | 2.89 | 2.91 | 2.91 | 0.0 (0.0%) | 17,619,140 |
17 Dec 2020 | CNY | 2.87 | 2.99 | 2.84 | 2.91 | 2.91 | +0.04 (+1.39%) | 16,811,710 |
16 Dec 2020 | CNY | 2.9 | 2.91 | 2.86 | 2.87 | 2.87 | -0.03 (-1.03%) | 11,447,805 |
15 Dec 2020 | CNY | 2.9 | 2.92 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 8,583,850 |
14 Dec 2020 | CNY | 2.9 | 2.94 | 2.88 | 2.9 | 2.9 | -0.01 (-0.34%) | 14,398,308 |
11 Dec 2020 | CNY | 2.94 | 2.96 | 2.87 | 2.91 | 2.91 | -0.04 (-1.36%) | 19,077,524 |
10 Dec 2020 | CNY | 2.96 | 2.97 | 2.92 | 2.95 | 2.95 | -0.02 (-0.67%) | 13,129,925 |
9 Dec 2020 | CNY | 3 | 3.01 | 2.97 | 2.97 | 2.97 | -0.02 (-0.67%) | 12,218,017 |
8 Dec 2020 | CNY | 3.01 | 3.03 | 2.99 | 2.99 | 2.99 | -0.02 (-0.66%) | 11,382,099 |
7 Dec 2020 | CNY | 3.07 | 3.07 | 3.01 | 3.01 | 3.01 | -0.05 (-1.63%) | 16,538,699 |
4 Dec 2020 | CNY | 3.06 | 3.07 | 3.03 | 3.06 | 3.06 | +0.01 (+0.33%) | 12,979,234 |
3 Dec 2020 | CNY | 3.08 | 3.1 | 3.03 | 3.05 | 3.05 | -0.05 (-1.61%) | 26,250,959 |
2 Dec 2020 | CNY | 3.06 | 3.19 | 3.03 | 3.1 | 3.1 | +0.03 (+0.98%) | 48,849,554 |