Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2021 | CNY | 5.79 | 5.94 | 5.77 | 5.8 | 5.8 | -0.1 (-1.69%) | 8,522,926 |
5 Jan 2021 | CNY | 6.1 | 6.25 | 5.89 | 5.9 | 5.9 | +0.09 (+1.55%) | 15,171,418 |
4 Jan 2021 | CNY | 5.68 | 6 | 5.67 | 5.81 | 5.81 | +0.16 (+2.83%) | 10,178,262 |
31 Dec 2020 | CNY | 5.58 | 5.69 | 5.58 | 5.65 | 5.65 | +0.05 (+0.89%) | 5,614,920 |
30 Dec 2020 | CNY | 5.41 | 5.68 | 5.37 | 5.6 | 5.6 | +0.22 (+4.09%) | 9,246,456 |
29 Dec 2020 | CNY | 5.41 | 5.46 | 5.36 | 5.38 | 5.38 | -0.04 (-0.74%) | 4,373,860 |
28 Dec 2020 | CNY | 5.4 | 5.47 | 5.33 | 5.42 | 5.42 | 0.0 (0.0%) | 4,225,040 |
25 Dec 2020 | CNY | 5.49 | 5.49 | 5.32 | 5.42 | 5.42 | -0.06 (-1.09%) | 6,109,860 |
24 Dec 2020 | CNY | 5.49 | 5.49 | 5.32 | 5.48 | 5.48 | -0.02 (-0.36%) | 8,597,582 |
23 Dec 2020 | CNY | 5.47 | 5.56 | 5.38 | 5.5 | 5.5 | -0.01 (-0.18%) | 8,599,340 |
22 Dec 2020 | CNY | 5.57 | 5.59 | 5.41 | 5.51 | 5.51 | -0.06 (-1.08%) | 8,162,416 |
21 Dec 2020 | CNY | 5.51 | 5.62 | 5.51 | 5.57 | 5.57 | 0.0 (0.0%) | 6,323,676 |
18 Dec 2020 | CNY | 5.51 | 5.65 | 5.51 | 5.57 | 5.57 | 0.0 (0.0%) | 7,623,986 |
17 Dec 2020 | CNY | 5.57 | 5.64 | 5.42 | 5.57 | 5.57 | +0.05 (+0.91%) | 11,940,540 |
16 Dec 2020 | CNY | 5.37 | 5.75 | 5.26 | 5.52 | 5.52 | +0.19 (+3.56%) | 20,795,005 |
15 Dec 2020 | CNY | 5.37 | 5.54 | 5.29 | 5.33 | 5.33 | 0.0 (0.0%) | 14,947,245 |
14 Dec 2020 | CNY | 5.65 | 5.65 | 5.26 | 5.33 | 5.33 | -0.34 (-6.00%) | 28,991,852 |
11 Dec 2020 | CNY | 5.9 | 5.99 | 5.4 | 5.67 | 5.67 | -0.33 (-5.50%) | 30,629,677 |
10 Dec 2020 | CNY | 6.03 | 6.15 | 5.83 | 6 | 6 | -0.03 (-0.50%) | 16,937,144 |
9 Dec 2020 | CNY | 6.68 | 6.69 | 6.03 | 6.03 | 6.03 | -0.67 (-10%) | 32,521,020 |
8 Dec 2020 | CNY | 6.73 | 6.73 | 6.25 | 6.7 | 6.7 | 0.0 (0.0%) | 23,618,974 |
7 Dec 2020 | CNY | 6.85 | 6.9 | 6.6 | 6.7 | 6.7 | -0.15 (-2.19%) | 7,932,478 |
4 Dec 2020 | CNY | 6.85 | 6.91 | 6.75 | 6.85 | 6.85 | +0.01 (+0.15%) | 7,217,005 |
3 Dec 2020 | CNY | 6.91 | 6.99 | 6.82 | 6.84 | 6.84 | -0.11 (-1.58%) | 8,461,243 |
2 Dec 2020 | CNY | 6.92 | 6.97 | 6.86 | 6.95 | 6.95 | -0.01 (-0.14%) | 9,366,067 |
1 Dec 2020 | CNY | 6.87 | 7.02 | 6.81 | 6.96 | 6.96 | +0.08 (+1.16%) | 12,002,600 |
30 Nov 2020 | CNY | 6.96 | 7.04 | 6.88 | 6.88 | 6.88 | -0.12 (-1.71%) | 12,988,840 |
27 Nov 2020 | CNY | 7.01 | 7.07 | 6.8 | 7 | 7 | -0.04 (-0.57%) | 22,906,246 |
26 Nov 2020 | CNY | 6.83 | 7.04 | 6.72 | 7.04 | 7.04 | +0.24 (+3.53%) | 23,295,104 |
25 Nov 2020 | CNY | 6.64 | 6.87 | 6.57 | 6.8 | 6.8 | +0.17 (+2.56%) | 19,263,667 |