Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 8.22 | 8.24 | 8.05 | 8.1 | 8.1 | -0.18 (-2.17%) | 2,112,333 |
12 Jan 2021 | CNY | 8.22 | 8.32 | 8.17 | 8.28 | 8.28 | +0.04 (+0.49%) | 1,429,143 |
11 Jan 2021 | CNY | 8.67 | 8.67 | 8.24 | 8.24 | 8.24 | -0.41 (-4.74%) | 2,609,600 |
8 Jan 2021 | CNY | 8.63 | 8.69 | 8.5 | 8.65 | 8.65 | +0.07 (+0.82%) | 1,697,460 |
7 Jan 2021 | CNY | 8.81 | 8.9 | 8.48 | 8.58 | 8.58 | -0.38 (-4.24%) | 4,241,167 |
6 Jan 2021 | CNY | 8.58 | 8.98 | 8.58 | 8.96 | 8.96 | +0.39 (+4.55%) | 6,223,900 |
5 Jan 2021 | CNY | 8.57 | 8.67 | 8.51 | 8.57 | 8.57 | -0.08 (-0.92%) | 2,079,880 |
4 Jan 2021 | CNY | 8.5 | 8.66 | 8.36 | 8.65 | 8.65 | +0.2 (+2.37%) | 4,000,488 |
31 Dec 2020 | CNY | 8.15 | 8.54 | 8.15 | 8.45 | 8.45 | +0.27 (+3.30%) | 3,831,798 |
30 Dec 2020 | CNY | 8.2 | 8.21 | 8.13 | 8.18 | 8.18 | -0.01 (-0.12%) | 1,509,844 |
29 Dec 2020 | CNY | 8.18 | 8.25 | 8.16 | 8.19 | 8.19 | -0.02 (-0.24%) | 1,364,163 |
28 Dec 2020 | CNY | 8.23 | 8.24 | 8.17 | 8.21 | 8.21 | -0.02 (-0.24%) | 1,070,118 |
25 Dec 2020 | CNY | 8.12 | 8.28 | 8.1 | 8.23 | 8.23 | +0.05 (+0.61%) | 1,496,400 |
24 Dec 2020 | CNY | 8.15 | 8.28 | 8.07 | 8.18 | 8.18 | 0.0 (0.0%) | 2,307,301 |
23 Dec 2020 | CNY | 8.16 | 8.19 | 8.08 | 8.18 | 8.18 | +0.06 (+0.74%) | 1,695,020 |
22 Dec 2020 | CNY | 8.46 | 8.46 | 8.12 | 8.12 | 8.12 | -0.36 (-4.25%) | 3,546,053 |
21 Dec 2020 | CNY | 8.47 | 8.57 | 8.43 | 8.48 | 8.48 | +0.02 (+0.24%) | 2,294,010 |
18 Dec 2020 | CNY | 8.45 | 8.52 | 8.4 | 8.46 | 8.46 | +0.01 (+0.12%) | 1,785,546 |
17 Dec 2020 | CNY | 8.39 | 8.55 | 8.34 | 8.45 | 8.45 | +0.02 (+0.24%) | 2,855,251 |
16 Dec 2020 | CNY | 8.34 | 8.58 | 8.24 | 8.43 | 8.43 | +0.15 (+1.81%) | 3,953,936 |
15 Dec 2020 | CNY | 8.32 | 8.32 | 8.22 | 8.28 | 8.28 | -0.07 (-0.84%) | 1,558,910 |
14 Dec 2020 | CNY | 8.27 | 8.35 | 8.24 | 8.35 | 8.35 | +0.02 (+0.24%) | 2,306,406 |
11 Dec 2020 | CNY | 8.21 | 8.34 | 8.06 | 8.33 | 8.33 | +0.12 (+1.46%) | 3,851,628 |
10 Dec 2020 | CNY | 8.24 | 8.24 | 8.17 | 8.21 | 8.21 | -0.05 (-0.61%) | 2,879,561 |
9 Dec 2020 | CNY | 8.52 | 8.53 | 8.21 | 8.26 | 8.26 | -0.19 (-2.25%) | 3,841,601 |
8 Dec 2020 | CNY | 8.51 | 8.52 | 8.42 | 8.45 | 8.45 | -0.06 (-0.71%) | 3,348,900 |
7 Dec 2020 | CNY | 8.55 | 8.62 | 8.44 | 8.51 | 8.51 | -0.01 (-0.12%) | 4,306,331 |
4 Dec 2020 | CNY | 8.59 | 8.64 | 8.51 | 8.52 | 8.52 | -0.02 (-0.23%) | 5,075,765 |
3 Dec 2020 | CNY | 8.68 | 8.72 | 8.48 | 8.54 | 8.54 | -0.28 (-3.17%) | 9,785,059 |
2 Dec 2020 | CNY | 9.13 | 9.15 | 8.76 | 8.82 | 8.82 | -0.35 (-3.82%) | 12,728,780 |