Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 7.07 | 7.42 | 6.92 | 7.39 | 7.39 | +0.33 (+4.67%) | 6,385,579 |
12 Jan 2021 | CNY | 6.78 | 7.08 | 6.73 | 7.06 | 7.06 | +0.21 (+3.07%) | 3,835,501 |
11 Jan 2021 | CNY | 6.94 | 6.94 | 6.74 | 6.85 | 6.85 | -0.07 (-1.01%) | 2,896,051 |
8 Jan 2021 | CNY | 6.59 | 7.03 | 6.46 | 6.92 | 6.92 | +0.16 (+2.37%) | 6,209,652 |
7 Jan 2021 | CNY | 7.02 | 7.19 | 6.71 | 6.76 | 6.76 | -0.38 (-5.32%) | 5,230,547 |
6 Jan 2021 | CNY | 7.33 | 7.33 | 7.09 | 7.14 | 7.14 | -0.13 (-1.79%) | 3,245,602 |
5 Jan 2021 | CNY | 7.45 | 7.49 | 7.21 | 7.27 | 7.27 | -0.22 (-2.94%) | 4,854,688 |
4 Jan 2021 | CNY | 7.3 | 7.61 | 7.27 | 7.49 | 7.49 | +0.22 (+3.03%) | 3,785,113 |
31 Dec 2020 | CNY | 7.24 | 7.38 | 7.17 | 7.27 | 7.27 | +0.07 (+0.97%) | 3,041,654 |
30 Dec 2020 | CNY | 7.16 | 7.33 | 7.13 | 7.2 | 7.2 | -0.02 (-0.28%) | 3,142,403 |
29 Dec 2020 | CNY | 7.24 | 7.37 | 7.13 | 7.22 | 7.22 | +0.07 (+0.98%) | 3,238,365 |
28 Dec 2020 | CNY | 7.5 | 7.51 | 7.14 | 7.15 | 7.15 | -0.32 (-4.28%) | 4,051,411 |
25 Dec 2020 | CNY | 7.37 | 7.53 | 7.31 | 7.47 | 7.47 | +0.09 (+1.22%) | 3,399,914 |
24 Dec 2020 | CNY | 7.64 | 7.64 | 7.21 | 7.38 | 7.38 | -0.26 (-3.40%) | 5,501,901 |
23 Dec 2020 | CNY | 7.55 | 7.67 | 7.48 | 7.64 | 7.64 | +0.07 (+0.92%) | 3,054,801 |
22 Dec 2020 | CNY | 7.71 | 7.77 | 7.51 | 7.57 | 7.57 | -0.18 (-2.32%) | 5,784,400 |
21 Dec 2020 | CNY | 7.89 | 7.89 | 7.7 | 7.75 | 7.75 | -0.08 (-1.02%) | 2,796,200 |
18 Dec 2020 | CNY | 7.9 | 8.02 | 7.78 | 7.83 | 7.83 | -0.11 (-1.39%) | 3,151,339 |
17 Dec 2020 | CNY | 7.95 | 7.98 | 7.81 | 7.94 | 7.94 | +0.05 (+0.63%) | 2,487,800 |
16 Dec 2020 | CNY | 8.03 | 8.04 | 7.87 | 7.89 | 7.89 | -0.16 (-1.99%) | 3,228,330 |
15 Dec 2020 | CNY | 8.25 | 8.25 | 8.02 | 8.05 | 8.05 | -0.12 (-1.47%) | 2,083,400 |
14 Dec 2020 | CNY | 8.04 | 8.25 | 7.92 | 8.17 | 8.17 | -0.03 (-0.37%) | 3,994,371 |
11 Dec 2020 | CNY | 8.22 | 8.28 | 7.93 | 8.2 | 8.2 | -0.03 (-0.36%) | 4,309,576 |
10 Dec 2020 | CNY | 8.25 | 8.34 | 8.09 | 8.23 | 8.23 | 0.0 (0.0%) | 3,260,787 |
9 Dec 2020 | CNY | 8.89 | 8.89 | 8.22 | 8.23 | 8.23 | -0.62 (-7.01%) | 8,032,169 |
8 Dec 2020 | CNY | 9 | 9 | 8.75 | 8.85 | 8.85 | -0.15 (-1.67%) | 4,354,900 |
7 Dec 2020 | CNY | 8.74 | 9.16 | 8.68 | 9 | 9 | +0.27 (+3.09%) | 7,640,690 |
4 Dec 2020 | CNY | 8.67 | 8.79 | 8.62 | 8.73 | 8.73 | +0.09 (+1.04%) | 4,670,100 |
3 Dec 2020 | CNY | 8.64 | 8.75 | 8.57 | 8.64 | 8.64 | +0.02 (+0.23%) | 4,535,017 |
2 Dec 2020 | CNY | 8.88 | 9 | 8.62 | 8.62 | 8.62 | -0.36 (-4.01%) | 7,525,694 |