Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 5.96 | 6.1 | 5.91 | 6.08 | 6.08 | +0.13 (+2.18%) | 4,842,770 |
12 Jan 2021 | CNY | 5.83 | 5.97 | 5.78 | 5.95 | 5.95 | +0.11 (+1.88%) | 4,971,202 |
11 Jan 2021 | CNY | 5.92 | 5.93 | 5.77 | 5.84 | 5.84 | -0.08 (-1.35%) | 4,213,816 |
8 Jan 2021 | CNY | 5.86 | 5.93 | 5.8 | 5.92 | 5.92 | +0.06 (+1.02%) | 3,000,150 |
7 Jan 2021 | CNY | 6 | 6 | 5.85 | 5.86 | 5.86 | -0.14 (-2.33%) | 3,622,821 |
6 Jan 2021 | CNY | 5.98 | 6 | 5.92 | 6 | 6 | +0.01 (+0.17%) | 2,531,459 |
5 Jan 2021 | CNY | 6.03 | 6.03 | 5.92 | 5.99 | 5.99 | -0.04 (-0.66%) | 3,623,206 |
4 Jan 2021 | CNY | 6.05 | 6.06 | 5.98 | 6.03 | 6.03 | -0.02 (-0.33%) | 3,300,680 |
31 Dec 2020 | CNY | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | +0.06 (+1.00%) | 4,188,892 |
30 Dec 2020 | CNY | 6.17 | 6.22 | 5.98 | 5.99 | 5.99 | -0.2 (-3.23%) | 6,449,700 |
29 Dec 2020 | CNY | 6.18 | 6.23 | 6.15 | 6.19 | 6.19 | +0.01 (+0.16%) | 2,021,705 |
28 Dec 2020 | CNY | 6.22 | 6.23 | 6.16 | 6.18 | 6.18 | -0.03 (-0.48%) | 938,205 |
25 Dec 2020 | CNY | 6.21 | 6.26 | 6.14 | 6.21 | 6.21 | +0.01 (+0.16%) | 2,051,172 |
24 Dec 2020 | CNY | 6.42 | 6.43 | 6.2 | 6.2 | 6.2 | -0.23 (-3.58%) | 3,370,513 |
23 Dec 2020 | CNY | 6.45 | 6.46 | 6.36 | 6.43 | 6.43 | -0.02 (-0.31%) | 1,633,571 |
22 Dec 2020 | CNY | 6.48 | 6.48 | 6.41 | 6.45 | 6.45 | -0.03 (-0.46%) | 1,467,099 |
21 Dec 2020 | CNY | 6.54 | 6.56 | 6.48 | 6.48 | 6.48 | -0.05 (-0.77%) | 1,721,170 |
18 Dec 2020 | CNY | 6.53 | 6.53 | 6.48 | 6.53 | 6.53 | +0.02 (+0.31%) | 813,389 |
17 Dec 2020 | CNY | 6.47 | 6.52 | 6.44 | 6.51 | 6.51 | +0.04 (+0.62%) | 1,326,000 |
16 Dec 2020 | CNY | 6.52 | 6.54 | 6.46 | 6.47 | 6.47 | -0.06 (-0.92%) | 1,448,973 |
15 Dec 2020 | CNY | 6.51 | 6.53 | 6.48 | 6.53 | 6.53 | -0.01 (-0.15%) | 1,052,591 |
14 Dec 2020 | CNY | 6.61 | 6.61 | 6.41 | 6.54 | 6.54 | -0.12 (-1.80%) | 4,744,013 |
11 Dec 2020 | CNY | 6.6 | 6.66 | 6.48 | 6.66 | 6.66 | +0.07 (+1.06%) | 7,456,213 |
10 Dec 2020 | CNY | 6.63 | 6.66 | 6.53 | 6.59 | 6.59 | -0.04 (-0.60%) | 5,778,869 |
9 Dec 2020 | CNY | 6.76 | 6.79 | 6.62 | 6.63 | 6.63 | -0.14 (-2.07%) | 6,908,995 |
8 Dec 2020 | CNY | 6.77 | 6.84 | 6.77 | 6.77 | 6.77 | -0.01 (-0.15%) | 2,705,473 |
7 Dec 2020 | CNY | 6.79 | 6.81 | 6.76 | 6.78 | 6.78 | -0.02 (-0.29%) | 2,357,300 |
4 Dec 2020 | CNY | 6.82 | 6.83 | 6.8 | 6.8 | 6.8 | -0.04 (-0.58%) | 2,750,816 |
3 Dec 2020 | CNY | 6.86 | 6.86 | 6.82 | 6.84 | 6.84 | -0.01 (-0.15%) | 2,174,069 |
2 Dec 2020 | CNY | 6.82 | 6.87 | 6.82 | 6.85 | 6.85 | 0.0 (0.0%) | 3,631,048 |