Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | CNY | 7.87 | 7.87 | 7.68 | 7.78 | 7.78 | -0.09 (-1.14%) | 2,498,675 |
4 Jan 2021 | CNY | 7.77 | 7.9 | 7.76 | 7.87 | 7.87 | +0.1 (+1.29%) | 2,263,627 |
31 Dec 2020 | CNY | 7.68 | 7.85 | 7.68 | 7.77 | 7.77 | +0.02 (+0.26%) | 2,408,091 |
30 Dec 2020 | CNY | 7.75 | 7.85 | 7.66 | 7.75 | 7.75 | +0.02 (+0.26%) | 2,252,401 |
29 Dec 2020 | CNY | 7.88 | 7.89 | 7.71 | 7.73 | 7.73 | -0.11 (-1.40%) | 2,602,481 |
28 Dec 2020 | CNY | 8.11 | 8.16 | 7.83 | 7.84 | 7.84 | -0.25 (-3.09%) | 3,285,867 |
25 Dec 2020 | CNY | 7.92 | 8.13 | 7.84 | 8.09 | 8.09 | +0.17 (+2.15%) | 2,432,062 |
24 Dec 2020 | CNY | 8.21 | 8.22 | 7.92 | 7.92 | 7.92 | -0.32 (-3.88%) | 5,218,901 |
23 Dec 2020 | CNY | 8.25 | 8.43 | 8.21 | 8.24 | 8.24 | -0.01 (-0.12%) | 3,867,664 |
22 Dec 2020 | CNY | 8.65 | 8.66 | 8.25 | 8.25 | 8.25 | -0.41 (-4.73%) | 4,594,900 |
21 Dec 2020 | CNY | 8.45 | 8.68 | 8.42 | 8.66 | 8.66 | +0.2 (+2.36%) | 4,796,072 |
18 Dec 2020 | CNY | 8.45 | 8.58 | 8.34 | 8.46 | 8.46 | +0.03 (+0.36%) | 4,227,500 |
17 Dec 2020 | CNY | 8.31 | 8.45 | 8.19 | 8.43 | 8.43 | +0.07 (+0.84%) | 3,619,529 |
16 Dec 2020 | CNY | 8.28 | 8.44 | 8.13 | 8.36 | 8.36 | +0.03 (+0.36%) | 4,754,500 |
15 Dec 2020 | CNY | 8.54 | 8.59 | 8.32 | 8.33 | 8.33 | -0.46 (-5.23%) | 6,499,746 |
14 Dec 2020 | CNY | 9.16 | 9.17 | 8.32 | 8.79 | 8.79 | -0.45 (-4.87%) | 11,792,709 |
11 Dec 2020 | CNY | 8.94 | 9.3 | 8.94 | 9.24 | 9.24 | +0.29 (+3.24%) | 10,384,554 |
10 Dec 2020 | CNY | 9.09 | 9.49 | 8.85 | 8.95 | 8.95 | +0.1 (+1.13%) | 7,886,466 |
9 Dec 2020 | CNY | 8.95 | 9.04 | 8.75 | 8.85 | 8.85 | -0.11 (-1.23%) | 6,132,301 |
8 Dec 2020 | CNY | 8.67 | 9.08 | 8.65 | 8.96 | 8.96 | +0.33 (+3.82%) | 9,814,000 |
7 Dec 2020 | CNY | 8.51 | 8.7 | 8.46 | 8.63 | 8.63 | +0.08 (+0.94%) | 4,331,501 |
4 Dec 2020 | CNY | 8.4 | 8.63 | 8.28 | 8.55 | 8.55 | +0.11 (+1.30%) | 4,512,040 |
3 Dec 2020 | CNY | 8.61 | 8.66 | 8.38 | 8.44 | 8.44 | -0.27 (-3.10%) | 4,880,300 |
2 Dec 2020 | CNY | 8.49 | 8.74 | 8.45 | 8.71 | 8.71 | +0.22 (+2.59%) | 7,399,156 |
1 Dec 2020 | CNY | 8.3 | 8.49 | 8.24 | 8.49 | 8.49 | +0.1 (+1.19%) | 4,805,946 |
30 Nov 2020 | CNY | 8.46 | 8.49 | 8.34 | 8.39 | 8.39 | -0.05 (-0.59%) | 5,015,640 |
27 Nov 2020 | CNY | 8.72 | 8.72 | 8.25 | 8.44 | 8.44 | -0.27 (-3.10%) | 9,194,840 |
26 Nov 2020 | CNY | 8.73 | 8.79 | 8.53 | 8.71 | 8.71 | +0.02 (+0.23%) | 7,099,501 |
25 Nov 2020 | CNY | 9.14 | 9.2 | 8.65 | 8.69 | 8.69 | -0.55 (-5.95%) | 14,124,240 |
24 Nov 2020 | CNY | 9.42 | 9.5 | 9.13 | 9.24 | 9.24 | -0.27 (-2.84%) | 13,008,762 |