Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2020 | CNY | 5.95 | 5.97 | 5.83 | 5.86 | 5.86 | -0.09 (-1.51%) | 17,976,684 |
18 Dec 2020 | CNY | 5.94 | 6.04 | 5.9 | 5.95 | 5.95 | -0.02 (-0.34%) | 17,947,399 |
17 Dec 2020 | CNY | 5.87 | 5.97 | 5.75 | 5.97 | 5.97 | +0.11 (+1.88%) | 19,020,823 |
16 Dec 2020 | CNY | 5.79 | 5.92 | 5.7 | 5.86 | 5.86 | +0.09 (+1.56%) | 22,116,641 |
15 Dec 2020 | CNY | 5.84 | 5.85 | 5.64 | 5.77 | 5.77 | -0.08 (-1.37%) | 30,306,104 |
14 Dec 2020 | CNY | 5.94 | 6.13 | 5.79 | 5.85 | 5.85 | -0.07 (-1.18%) | 39,402,473 |
11 Dec 2020 | CNY | 6.03 | 6.22 | 5.87 | 5.92 | 5.92 | -0.13 (-2.15%) | 44,600,605 |
10 Dec 2020 | CNY | 6.15 | 6.26 | 6.02 | 6.05 | 6.05 | +0.02 (+0.33%) | 27,600,422 |
9 Dec 2020 | CNY | 6.08 | 6.19 | 6.01 | 6.03 | 6.03 | -0.05 (-0.82%) | 20,039,320 |
8 Dec 2020 | CNY | 6.16 | 6.21 | 6.04 | 6.08 | 6.08 | -0.06 (-0.98%) | 21,095,830 |
7 Dec 2020 | CNY | 6.24 | 6.25 | 6.11 | 6.14 | 6.14 | -0.08 (-1.29%) | 19,206,701 |
4 Dec 2020 | CNY | 6.17 | 6.28 | 6.08 | 6.22 | 6.22 | +0.06 (+0.97%) | 23,658,139 |
3 Dec 2020 | CNY | 6.25 | 6.27 | 6.11 | 6.16 | 6.16 | -0.07 (-1.12%) | 25,780,778 |
2 Dec 2020 | CNY | 6.15 | 6.41 | 6.07 | 6.23 | 6.23 | +0.07 (+1.14%) | 46,226,504 |
1 Dec 2020 | CNY | 6.06 | 6.18 | 5.99 | 6.16 | 6.16 | +0.07 (+1.15%) | 33,237,145 |
30 Nov 2020 | CNY | 6.27 | 6.35 | 6.04 | 6.09 | 6.09 | -0.17 (-2.72%) | 37,138,819 |
27 Nov 2020 | CNY | 6.35 | 6.39 | 6.12 | 6.26 | 6.26 | -0.01 (-0.16%) | 35,327,316 |
26 Nov 2020 | CNY | 6.39 | 6.45 | 6.21 | 6.27 | 6.27 | -0.13 (-2.03%) | 50,088,273 |
25 Nov 2020 | CNY | 6.61 | 6.85 | 6.39 | 6.4 | 6.4 | -0.2 (-3.03%) | 73,604,422 |
24 Nov 2020 | CNY | 6.58 | 6.68 | 6.5 | 6.6 | 6.6 | +0.02 (+0.30%) | 55,305,324 |
23 Nov 2020 | CNY | 6.16 | 6.7 | 6.1 | 6.58 | 6.58 | +0.43 (+6.99%) | 104,800,765 |
20 Nov 2020 | CNY | 6.08 | 6.21 | 5.97 | 6.15 | 6.15 | -0.01 (-0.16%) | 59,690,093 |
19 Nov 2020 | CNY | 6.2 | 6.44 | 6.06 | 6.16 | 6.16 | +0.09 (+1.48%) | 88,271,895 |
18 Nov 2020 | CNY | 5.92 | 6.17 | 5.91 | 6.07 | 6.07 | +0.19 (+3.23%) | 68,305,291 |
17 Nov 2020 | CNY | 5.95 | 5.96 | 5.82 | 5.88 | 5.88 | -0.12 (-2%) | 46,294,300 |
16 Nov 2020 | CNY | 5.76 | 6.07 | 5.69 | 6 | 6 | +0.39 (+6.95%) | 78,970,553 |
13 Nov 2020 | CNY | 5.51 | 5.63 | 5.47 | 5.61 | 5.61 | +0.12 (+2.19%) | 35,193,550 |
12 Nov 2020 | CNY | 5.49 | 5.55 | 5.44 | 5.49 | 5.49 | -0.02 (-0.36%) | 20,655,384 |
11 Nov 2020 | CNY | 5.42 | 5.56 | 5.4 | 5.51 | 5.51 | +0.07 (+1.29%) | 26,107,316 |
10 Nov 2020 | CNY | 5.36 | 5.55 | 5.33 | 5.44 | 5.44 | +0.09 (+1.68%) | 34,450,128 |