Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 3.78 | 4.06 | 3.74 | 3.92 | 3.92 | +0.13 (+3.43%) | 10,628,434 |
12 Jan 2021 | CNY | 3.8 | 3.84 | 3.77 | 3.79 | 3.79 | -0.01 (-0.26%) | 3,312,818 |
11 Jan 2021 | CNY | 3.84 | 3.86 | 3.78 | 3.8 | 3.8 | -0.04 (-1.04%) | 4,317,061 |
8 Jan 2021 | CNY | 3.84 | 3.87 | 3.76 | 3.84 | 3.84 | -0.01 (-0.26%) | 3,240,549 |
7 Jan 2021 | CNY | 3.95 | 3.95 | 3.82 | 3.85 | 3.85 | -0.12 (-3.02%) | 6,151,576 |
6 Jan 2021 | CNY | 4.02 | 4.03 | 3.94 | 3.97 | 3.97 | -0.05 (-1.24%) | 4,828,604 |
5 Jan 2021 | CNY | 4 | 4.07 | 3.99 | 4.02 | 4.02 | 0.0 (0.0%) | 4,268,315 |
4 Jan 2021 | CNY | 4 | 4.07 | 3.96 | 4.02 | 4.02 | +0.05 (+1.26%) | 5,007,771 |
31 Dec 2020 | CNY | 3.92 | 3.99 | 3.92 | 3.97 | 3.97 | +0.04 (+1.02%) | 3,757,868 |
30 Dec 2020 | CNY | 3.94 | 3.95 | 3.88 | 3.93 | 3.93 | -0.03 (-0.76%) | 4,464,448 |
29 Dec 2020 | CNY | 3.9 | 4 | 3.82 | 3.96 | 3.96 | +0.05 (+1.28%) | 11,127,413 |
28 Dec 2020 | CNY | 3.99 | 4.05 | 3.9 | 3.91 | 3.91 | -0.12 (-2.98%) | 12,660,513 |
25 Dec 2020 | CNY | 3.93 | 4.05 | 3.93 | 4.03 | 4.03 | +0.09 (+2.28%) | 4,438,920 |
24 Dec 2020 | CNY | 4.02 | 4.02 | 3.92 | 3.94 | 3.94 | -0.09 (-2.23%) | 5,776,221 |
23 Dec 2020 | CNY | 4 | 4.04 | 4 | 4.03 | 4.03 | +0.03 (+0.75%) | 2,954,224 |
22 Dec 2020 | CNY | 4.07 | 4.09 | 3.99 | 4 | 4 | -0.09 (-2.20%) | 7,132,623 |
21 Dec 2020 | CNY | 4.14 | 4.14 | 4.07 | 4.09 | 4.09 | -0.01 (-0.24%) | 4,152,139 |
18 Dec 2020 | CNY | 4.14 | 4.2 | 4.1 | 4.1 | 4.1 | -0.04 (-0.97%) | 3,469,710 |
17 Dec 2020 | CNY | 4.12 | 4.16 | 4.05 | 4.14 | 4.14 | +0.02 (+0.49%) | 4,656,522 |
16 Dec 2020 | CNY | 4.21 | 4.25 | 4.12 | 4.12 | 4.12 | -0.1 (-2.37%) | 5,142,208 |
15 Dec 2020 | CNY | 4.23 | 4.3 | 4.18 | 4.22 | 4.22 | -0.02 (-0.47%) | 5,966,653 |
14 Dec 2020 | CNY | 4.12 | 4.26 | 4.07 | 4.24 | 4.24 | +0.12 (+2.91%) | 6,277,004 |
11 Dec 2020 | CNY | 4.13 | 4.17 | 4.04 | 4.12 | 4.12 | 0.0 (0.0%) | 6,679,979 |
10 Dec 2020 | CNY | 4.15 | 4.15 | 4.04 | 4.12 | 4.12 | -0.03 (-0.72%) | 6,608,893 |
9 Dec 2020 | CNY | 4.23 | 4.31 | 4.15 | 4.15 | 4.15 | -0.08 (-1.89%) | 8,023,347 |
8 Dec 2020 | CNY | 4.23 | 4.26 | 4.2 | 4.23 | 4.23 | -0.01 (-0.24%) | 4,554,958 |
7 Dec 2020 | CNY | 4.29 | 4.35 | 4.24 | 4.24 | 4.24 | -0.05 (-1.17%) | 6,675,783 |
4 Dec 2020 | CNY | 4.24 | 4.31 | 4.22 | 4.29 | 4.29 | +0.05 (+1.18%) | 6,394,703 |
3 Dec 2020 | CNY | 4.32 | 4.34 | 4.22 | 4.24 | 4.24 | -0.11 (-2.53%) | 12,209,911 |
2 Dec 2020 | CNY | 4.18 | 4.42 | 4.14 | 4.35 | 4.35 | +0.18 (+4.32%) | 16,676,754 |