Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | CNY | 8 | 8.1 | 7.84 | 7.99 | 7.99 | +0.08 (+1.01%) | 6,352,952 |
4 Jan 2021 | CNY | 8 | 8.21 | 7.88 | 7.91 | 7.91 | -0.1 (-1.25%) | 7,520,600 |
31 Dec 2020 | CNY | 7.6 | 8.02 | 7.6 | 8.01 | 8.01 | +0.37 (+4.84%) | 8,006,000 |
30 Dec 2020 | CNY | 7.5 | 7.76 | 7.49 | 7.64 | 7.64 | +0.14 (+1.87%) | 3,420,900 |
29 Dec 2020 | CNY | 7.52 | 7.63 | 7.43 | 7.5 | 7.5 | +0.04 (+0.54%) | 2,932,558 |
28 Dec 2020 | CNY | 7.55 | 7.65 | 7.42 | 7.46 | 7.46 | -0.22 (-2.86%) | 3,108,910 |
25 Dec 2020 | CNY | 7.56 | 7.77 | 7.51 | 7.68 | 7.68 | +0.12 (+1.59%) | 1,835,600 |
24 Dec 2020 | CNY | 7.49 | 7.6 | 7.46 | 7.56 | 7.56 | +0.07 (+0.93%) | 1,781,586 |
23 Dec 2020 | CNY | 7.58 | 7.7 | 7.46 | 7.49 | 7.49 | -0.13 (-1.71%) | 2,608,200 |
22 Dec 2020 | CNY | 7.89 | 7.9 | 7.62 | 7.62 | 7.62 | -0.4 (-4.99%) | 8,390,337 |
21 Dec 2020 | CNY | 7.73 | 8.02 | 7.72 | 8.02 | 8.02 | +0.38 (+4.97%) | 13,815,537 |
18 Dec 2020 | CNY | 7.45 | 7.7 | 7.36 | 7.64 | 7.64 | +0.22 (+2.96%) | 4,440,901 |
17 Dec 2020 | CNY | 7.43 | 7.45 | 7.26 | 7.42 | 7.42 | +0.01 (+0.13%) | 1,859,500 |
16 Dec 2020 | CNY | 7.45 | 7.51 | 7.34 | 7.41 | 7.41 | -0.02 (-0.27%) | 2,161,200 |
15 Dec 2020 | CNY | 7.38 | 7.44 | 7.11 | 7.43 | 7.43 | 0.0 (0.0%) | 2,909,765 |
14 Dec 2020 | CNY | 7.57 | 7.58 | 7.26 | 7.43 | 7.43 | -0.14 (-1.85%) | 3,260,074 |
11 Dec 2020 | CNY | 7.74 | 7.84 | 7.5 | 7.57 | 7.57 | -0.18 (-2.32%) | 2,557,800 |
10 Dec 2020 | CNY | 7.8 | 7.85 | 7.67 | 7.75 | 7.75 | -0.04 (-0.51%) | 2,039,870 |
9 Dec 2020 | CNY | 7.7 | 7.9 | 7.65 | 7.79 | 7.79 | +0.08 (+1.04%) | 2,621,401 |
8 Dec 2020 | CNY | 7.8 | 7.85 | 7.64 | 7.71 | 7.71 | -0.09 (-1.15%) | 3,922,000 |
7 Dec 2020 | CNY | 8.09 | 8.11 | 7.8 | 7.8 | 7.8 | -0.28 (-3.47%) | 3,746,200 |
4 Dec 2020 | CNY | 8.16 | 8.19 | 8.02 | 8.08 | 8.08 | -0.1 (-1.22%) | 2,941,900 |
3 Dec 2020 | CNY | 8.13 | 8.49 | 8.09 | 8.18 | 8.18 | +0.08 (+0.99%) | 11,905,100 |
2 Dec 2020 | CNY | 8.1 | 8.18 | 8.06 | 8.1 | 8.1 | -0.02 (-0.25%) | 2,830,539 |
1 Dec 2020 | CNY | 8.17 | 8.19 | 8.02 | 8.12 | 8.12 | -0.05 (-0.61%) | 2,658,901 |
30 Nov 2020 | CNY | 8.25 | 8.25 | 8.08 | 8.17 | 8.17 | -0.08 (-0.97%) | 2,406,200 |
27 Nov 2020 | CNY | 8.15 | 8.3 | 8.05 | 8.25 | 8.25 | +0.05 (+0.61%) | 2,411,117 |
26 Nov 2020 | CNY | 8.31 | 8.39 | 8.15 | 8.2 | 8.2 | -0.22 (-2.61%) | 4,140,918 |
25 Nov 2020 | CNY | 8.5 | 8.65 | 8.35 | 8.42 | 8.42 | -0.01 (-0.12%) | 5,403,962 |
24 Nov 2020 | CNY | 8.75 | 8.75 | 8.38 | 8.43 | 8.43 | -0.27 (-3.10%) | 5,723,500 |