Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 6.22 | 6.3 | 6.07 | 6.14 | 6.14 | -0.12 (-1.92%) | 4,222,125 |
12 Jan 2021 | CNY | 6.25 | 6.3 | 6.17 | 6.26 | 6.26 | +0.02 (+0.32%) | 4,255,929 |
11 Jan 2021 | CNY | 6.49 | 6.49 | 6.22 | 6.24 | 6.24 | -0.28 (-4.29%) | 6,889,300 |
8 Jan 2021 | CNY | 6.5 | 6.57 | 6.27 | 6.52 | 6.52 | -0.03 (-0.46%) | 5,862,423 |
7 Jan 2021 | CNY | 6.82 | 6.87 | 6.53 | 6.55 | 6.55 | -0.36 (-5.21%) | 8,340,689 |
6 Jan 2021 | CNY | 6.82 | 6.94 | 6.66 | 6.91 | 6.91 | +0.09 (+1.32%) | 10,242,730 |
5 Jan 2021 | CNY | 7.03 | 7.04 | 6.74 | 6.82 | 6.82 | -0.27 (-3.81%) | 12,093,500 |
4 Jan 2021 | CNY | 6.87 | 7.13 | 6.81 | 7.09 | 7.09 | +0.12 (+1.72%) | 12,471,426 |
31 Dec 2020 | CNY | 7.02 | 7.13 | 6.91 | 6.97 | 6.97 | -0.09 (-1.27%) | 10,746,567 |
30 Dec 2020 | CNY | 7.12 | 7.24 | 7.02 | 7.06 | 7.06 | -0.06 (-0.84%) | 11,153,797 |
29 Dec 2020 | CNY | 7.36 | 7.36 | 7.02 | 7.12 | 7.12 | -0.43 (-5.70%) | 18,124,296 |
28 Dec 2020 | CNY | 7.48 | 7.65 | 7.31 | 7.55 | 7.55 | +0.15 (+2.03%) | 24,139,801 |
25 Dec 2020 | CNY | 7.07 | 7.67 | 6.95 | 7.4 | 7.4 | +0.3 (+4.23%) | 30,379,093 |
24 Dec 2020 | CNY | 7.42 | 7.65 | 7.1 | 7.1 | 7.1 | -0.35 (-4.70%) | 28,685,674 |
23 Dec 2020 | CNY | 6.7 | 7.45 | 6.63 | 7.45 | 7.45 | +0.68 (+10.04%) | 26,986,169 |
22 Dec 2020 | CNY | 6.98 | 7.06 | 6.56 | 6.77 | 6.77 | -0.51 (-7.01%) | 21,141,778 |
21 Dec 2020 | CNY | 7.12 | 7.47 | 7.12 | 7.28 | 7.28 | +0.16 (+2.25%) | 35,935,621 |
18 Dec 2020 | CNY | 7.12 | 7.12 | 7.02 | 7.12 | 7.12 | +0.65 (+10.05%) | 14,516,656 |
17 Dec 2020 | CNY | 6.37 | 6.47 | 6.32 | 6.47 | 6.47 | +0.11 (+1.73%) | 2,424,584 |
16 Dec 2020 | CNY | 6.48 | 6.48 | 6.35 | 6.36 | 6.36 | -0.08 (-1.24%) | 1,869,338 |
15 Dec 2020 | CNY | 6.48 | 6.51 | 6.38 | 6.44 | 6.44 | -0.06 (-0.92%) | 2,227,100 |
14 Dec 2020 | CNY | 6.35 | 6.61 | 6.3 | 6.5 | 6.5 | +0.15 (+2.36%) | 3,547,800 |
11 Dec 2020 | CNY | 6.38 | 6.38 | 6.3 | 6.35 | 6.35 | -0.05 (-0.78%) | 1,340,800 |
10 Dec 2020 | CNY | 6.35 | 6.43 | 6.31 | 6.4 | 6.4 | +0.05 (+0.79%) | 1,685,548 |
9 Dec 2020 | CNY | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -0.11 (-1.70%) | 1,980,497 |
8 Dec 2020 | CNY | 6.47 | 6.49 | 6.43 | 6.46 | 6.46 | -0.01 (-0.15%) | 1,278,300 |
7 Dec 2020 | CNY | 6.52 | 6.54 | 6.45 | 6.47 | 6.47 | -0.04 (-0.61%) | 1,651,400 |
4 Dec 2020 | CNY | 6.56 | 6.56 | 6.5 | 6.51 | 6.51 | -0.05 (-0.76%) | 1,643,537 |
3 Dec 2020 | CNY | 6.62 | 6.64 | 6.55 | 6.56 | 6.56 | -0.04 (-0.61%) | 1,927,900 |
2 Dec 2020 | CNY | 6.67 | 6.67 | 6.58 | 6.6 | 6.6 | -0.04 (-0.60%) | 2,122,748 |