Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2021 | CNY | 5.9 | 5.92 | 5.78 | 5.87 | 5.87 | -0.07 (-1.18%) | 16,247,159 |
11 Jan 2021 | CNY | 5.98 | 6.15 | 5.88 | 5.94 | 5.94 | -0.15 (-2.46%) | 25,174,165 |
8 Jan 2021 | CNY | 5.82 | 6.18 | 5.82 | 6.09 | 6.09 | +0.26 (+4.46%) | 29,184,089 |
7 Jan 2021 | CNY | 5.99 | 6.01 | 5.73 | 5.83 | 5.83 | -0.18 (-3.00%) | 23,495,153 |
6 Jan 2021 | CNY | 6.2 | 6.21 | 5.97 | 6.01 | 6.01 | -0.16 (-2.59%) | 25,884,408 |
5 Jan 2021 | CNY | 6.01 | 6.26 | 5.97 | 6.17 | 6.17 | +0.14 (+2.32%) | 34,302,850 |
4 Jan 2021 | CNY | 5.9 | 6.06 | 5.85 | 6.03 | 6.03 | +0.09 (+1.52%) | 30,690,841 |
31 Dec 2020 | CNY | 5.82 | 6.05 | 5.8 | 5.94 | 5.94 | +0.1 (+1.71%) | 31,409,139 |
30 Dec 2020 | CNY | 5.77 | 5.96 | 5.75 | 5.84 | 5.84 | -0.12 (-2.01%) | 37,560,960 |
29 Dec 2020 | CNY | 5.42 | 5.96 | 5.42 | 5.96 | 5.96 | +0.54 (+9.96%) | 54,623,555 |
28 Dec 2020 | CNY | 5.54 | 5.54 | 5.4 | 5.42 | 5.42 | -0.12 (-2.17%) | 13,595,700 |
25 Dec 2020 | CNY | 5.46 | 5.55 | 5.41 | 5.54 | 5.54 | +0.07 (+1.28%) | 10,511,984 |
24 Dec 2020 | CNY | 5.72 | 5.72 | 5.45 | 5.47 | 5.47 | -0.27 (-4.70%) | 25,231,734 |
23 Dec 2020 | CNY | 5.82 | 5.89 | 5.7 | 5.74 | 5.74 | -0.12 (-2.05%) | 17,668,526 |
22 Dec 2020 | CNY | 5.9 | 5.98 | 5.83 | 5.86 | 5.86 | -0.06 (-1.01%) | 10,621,526 |
21 Dec 2020 | CNY | 5.88 | 5.96 | 5.8 | 5.92 | 5.92 | +0.04 (+0.68%) | 8,252,190 |
18 Dec 2020 | CNY | 5.99 | 6.03 | 5.85 | 5.88 | 5.88 | -0.12 (-2%) | 10,975,961 |
17 Dec 2020 | CNY | 5.99 | 6.02 | 5.76 | 6 | 6 | +0.02 (+0.33%) | 15,031,055 |
16 Dec 2020 | CNY | 6.08 | 6.08 | 5.97 | 5.98 | 5.98 | -0.12 (-1.97%) | 9,133,574 |
15 Dec 2020 | CNY | 6.02 | 6.1 | 5.97 | 6.1 | 6.1 | +0.09 (+1.50%) | 9,418,154 |
14 Dec 2020 | CNY | 6.07 | 6.07 | 5.97 | 6.01 | 6.01 | -0.06 (-0.99%) | 10,825,242 |
11 Dec 2020 | CNY | 6.34 | 6.37 | 5.94 | 6.07 | 6.07 | -0.26 (-4.11%) | 28,276,096 |
10 Dec 2020 | CNY | 6.45 | 6.5 | 6.32 | 6.33 | 6.33 | -0.11 (-1.71%) | 12,338,611 |
9 Dec 2020 | CNY | 6.62 | 6.62 | 6.44 | 6.44 | 6.44 | -0.16 (-2.42%) | 11,781,372 |
8 Dec 2020 | CNY | 6.62 | 6.63 | 6.57 | 6.6 | 6.6 | -0.01 (-0.15%) | 8,072,136 |
7 Dec 2020 | CNY | 6.57 | 6.66 | 6.52 | 6.61 | 6.61 | +0.03 (+0.46%) | 13,193,671 |
4 Dec 2020 | CNY | 6.59 | 6.59 | 6.55 | 6.58 | 6.58 | -0.02 (-0.30%) | 8,964,867 |
3 Dec 2020 | CNY | 6.64 | 6.66 | 6.58 | 6.6 | 6.6 | -0.05 (-0.75%) | 10,264,584 |
2 Dec 2020 | CNY | 6.62 | 6.67 | 6.61 | 6.65 | 6.65 | +0.02 (+0.30%) | 10,542,620 |
1 Dec 2020 | CNY | 6.54 | 6.64 | 6.52 | 6.63 | 6.63 | +0.08 (+1.22%) | 10,057,938 |