Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2021 | CNY | 8.76 | 8.92 | 8.68 | 8.82 | 8.82 | +0.08 (+0.92%) | 59,504,794 |
1 Feb 2021 | CNY | 8.15 | 8.8 | 8.15 | 8.74 | 8.74 | +0.61 (+7.50%) | 88,691,657 |
29 Jan 2021 | CNY | 8.35 | 8.52 | 7.95 | 8.13 | 8.13 | -0.16 (-1.93%) | 84,958,288 |
28 Jan 2021 | CNY | 8.36 | 8.82 | 8.26 | 8.29 | 8.29 | -0.3 (-3.49%) | 84,868,761 |
27 Jan 2021 | CNY | 8.89 | 9.07 | 8.5 | 8.59 | 8.59 | -0.08 (-0.92%) | 88,887,208 |
26 Jan 2021 | CNY | 8.68 | 9.07 | 8.5 | 8.67 | 8.67 | -0.27 (-3.02%) | 117,262,231 |
25 Jan 2021 | CNY | 8.29 | 8.94 | 8.1 | 8.94 | 8.94 | +0.81 (+9.96%) | 151,958,156 |
22 Jan 2021 | CNY | 7.82 | 8.5 | 7.82 | 8.13 | 8.13 | +0.18 (+2.26%) | 129,358,234 |
21 Jan 2021 | CNY | 7.77 | 8.23 | 7.76 | 7.95 | 7.95 | +0.07 (+0.89%) | 125,338,872 |
20 Jan 2021 | CNY | 8.16 | 8.44 | 7.71 | 7.88 | 7.88 | +0.11 (+1.42%) | 190,703,489 |
19 Jan 2021 | CNY | 7.42 | 7.77 | 7.28 | 7.77 | 7.77 | +0.71 (+10.06%) | 84,676,391 |
18 Jan 2021 | CNY | 7.06 | 7.06 | 6.88 | 7.06 | 7.06 | +0.64 (+9.97%) | 80,162,042 |
15 Jan 2021 | CNY | 6.65 | 6.65 | 6.28 | 6.42 | 6.42 | -0.3 (-4.46%) | 68,800,635 |
14 Jan 2021 | CNY | 6.47 | 6.97 | 6.41 | 6.72 | 6.72 | +0.38 (+5.99%) | 117,480,738 |
13 Jan 2021 | CNY | 6.31 | 6.38 | 6.21 | 6.34 | 6.34 | +0.04 (+0.63%) | 31,546,259 |
12 Jan 2021 | CNY | 6.03 | 6.4 | 6.01 | 6.3 | 6.3 | +0.19 (+3.11%) | 41,789,929 |
11 Jan 2021 | CNY | 6.06 | 6.15 | 5.91 | 6.11 | 6.11 | +0.06 (+0.99%) | 27,964,049 |
8 Jan 2021 | CNY | 6.08 | 6.16 | 6 | 6.05 | 6.05 | -0.1 (-1.63%) | 20,979,333 |
7 Jan 2021 | CNY | 6.08 | 6.28 | 6.06 | 6.15 | 6.15 | +0.05 (+0.82%) | 30,224,842 |
6 Jan 2021 | CNY | 6.16 | 6.22 | 6.05 | 6.1 | 6.1 | -0.09 (-1.45%) | 24,545,942 |
5 Jan 2021 | CNY | 6.2 | 6.27 | 6.15 | 6.19 | 6.19 | -0.02 (-0.32%) | 24,920,181 |
4 Jan 2021 | CNY | 6.11 | 6.28 | 6.04 | 6.21 | 6.21 | +0.06 (+0.98%) | 38,286,453 |
31 Dec 2020 | CNY | 5.98 | 6.19 | 5.96 | 6.15 | 6.15 | +0.18 (+3.02%) | 33,956,064 |
30 Dec 2020 | CNY | 5.75 | 6.09 | 5.7 | 5.97 | 5.97 | +0.22 (+3.83%) | 30,001,603 |
29 Dec 2020 | CNY | 5.9 | 5.98 | 5.73 | 5.75 | 5.75 | -0.16 (-2.71%) | 20,797,235 |
28 Dec 2020 | CNY | 6.01 | 6.07 | 5.74 | 5.91 | 5.91 | -0.14 (-2.31%) | 36,337,295 |
25 Dec 2020 | CNY | 5.98 | 6.07 | 5.9 | 6.05 | 6.05 | +0.08 (+1.34%) | 18,516,832 |
24 Dec 2020 | CNY | 6.05 | 6.13 | 5.95 | 5.97 | 5.97 | -0.06 (-1.00%) | 19,273,344 |
23 Dec 2020 | CNY | 5.71 | 6.15 | 5.68 | 6.03 | 6.03 | +0.32 (+5.60%) | 40,431,296 |
22 Dec 2020 | CNY | 5.87 | 5.91 | 5.69 | 5.71 | 5.71 | -0.15 (-2.56%) | 20,967,983 |