Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2021 | CNY | 7.43 | 7.56 | 7.28 | 7.52 | 7.52 | +0.08 (+1.08%) | 8,009,840 |
7 Jan 2021 | CNY | 7.8 | 7.85 | 7.26 | 7.44 | 7.44 | -0.34 (-4.37%) | 14,181,748 |
6 Jan 2021 | CNY | 7.81 | 7.86 | 7.7 | 7.78 | 7.78 | -0.04 (-0.51%) | 5,345,483 |
5 Jan 2021 | CNY | 7.84 | 7.84 | 7.67 | 7.82 | 7.82 | -0.03 (-0.38%) | 8,697,323 |
4 Jan 2021 | CNY | 7.8 | 7.92 | 7.75 | 7.85 | 7.85 | +0.02 (+0.26%) | 7,031,632 |
31 Dec 2020 | CNY | 7.74 | 7.9 | 7.72 | 7.83 | 7.83 | +0.09 (+1.16%) | 4,802,737 |
30 Dec 2020 | CNY | 7.73 | 7.8 | 7.68 | 7.74 | 7.74 | +0.03 (+0.39%) | 4,222,038 |
29 Dec 2020 | CNY | 7.72 | 7.78 | 7.68 | 7.71 | 7.71 | -0.01 (-0.13%) | 4,561,365 |
28 Dec 2020 | CNY | 7.93 | 7.93 | 7.65 | 7.72 | 7.72 | -0.14 (-1.78%) | 6,667,265 |
25 Dec 2020 | CNY | 7.74 | 7.92 | 7.71 | 7.86 | 7.86 | +0.14 (+1.81%) | 6,188,283 |
24 Dec 2020 | CNY | 8.09 | 8.1 | 7.64 | 7.72 | 7.72 | -0.39 (-4.81%) | 14,176,108 |
23 Dec 2020 | CNY | 8.2 | 8.24 | 8.04 | 8.11 | 8.11 | -0.07 (-0.86%) | 9,379,619 |
22 Dec 2020 | CNY | 8.27 | 8.38 | 8.12 | 8.18 | 8.18 | -0.12 (-1.45%) | 9,137,302 |
21 Dec 2020 | CNY | 8.38 | 8.43 | 8.24 | 8.3 | 8.3 | -0.06 (-0.72%) | 5,978,473 |
18 Dec 2020 | CNY | 8.53 | 8.53 | 8.32 | 8.36 | 8.36 | -0.1 (-1.18%) | 6,850,831 |
17 Dec 2020 | CNY | 8.27 | 8.58 | 8.1 | 8.46 | 8.46 | +0.19 (+2.30%) | 13,795,322 |
16 Dec 2020 | CNY | 8.6 | 8.65 | 8.22 | 8.27 | 8.27 | -0.17 (-2.01%) | 9,730,164 |
15 Dec 2020 | CNY | 8.53 | 8.54 | 8.41 | 8.44 | 8.44 | -0.11 (-1.29%) | 5,125,000 |
14 Dec 2020 | CNY | 8.51 | 8.58 | 8.38 | 8.55 | 8.55 | +0.04 (+0.47%) | 6,330,533 |
11 Dec 2020 | CNY | 8.73 | 8.8 | 8.46 | 8.51 | 8.51 | -0.21 (-2.41%) | 7,499,889 |
10 Dec 2020 | CNY | 8.69 | 8.76 | 8.62 | 8.72 | 8.72 | +0.03 (+0.35%) | 5,498,127 |
9 Dec 2020 | CNY | 8.69 | 8.76 | 8.63 | 8.69 | 8.69 | 0.0 (0.0%) | 5,431,809 |
8 Dec 2020 | CNY | 8.7 | 8.79 | 8.58 | 8.69 | 8.69 | -0.04 (-0.46%) | 6,456,856 |
7 Dec 2020 | CNY | 9.01 | 9.03 | 8.71 | 8.73 | 8.73 | -0.28 (-3.11%) | 11,468,098 |
4 Dec 2020 | CNY | 8.78 | 9.3 | 8.78 | 9.01 | 9.01 | +0.19 (+2.15%) | 19,316,673 |
3 Dec 2020 | CNY | 8.7 | 8.89 | 8.66 | 8.82 | 8.82 | +0.11 (+1.26%) | 8,738,495 |
2 Dec 2020 | CNY | 8.77 | 8.78 | 8.58 | 8.71 | 8.71 | -0.07 (-0.80%) | 9,320,513 |
1 Dec 2020 | CNY | 8.83 | 8.85 | 8.65 | 8.78 | 8.78 | -0.05 (-0.57%) | 7,741,170 |
30 Nov 2020 | CNY | 9.02 | 9.16 | 8.8 | 8.83 | 8.83 | -0.21 (-2.32%) | 10,268,125 |
27 Nov 2020 | CNY | 8.88 | 9.05 | 8.81 | 9.04 | 9.04 | +0.13 (+1.46%) | 6,419,700 |