Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 6.22 | 6.34 | 6.05 | 6.28 | 6.28 | +0.08 (+1.29%) | 25,534,468 |
12 Jan 2021 | CNY | 6.01 | 6.35 | 6.01 | 6.2 | 6.2 | +0.21 (+3.51%) | 26,011,349 |
11 Jan 2021 | CNY | 6.13 | 6.2 | 5.95 | 5.99 | 5.99 | -0.11 (-1.80%) | 13,335,445 |
8 Jan 2021 | CNY | 5.92 | 6.18 | 5.86 | 6.1 | 6.1 | +0.14 (+2.35%) | 16,445,352 |
7 Jan 2021 | CNY | 6.08 | 6.11 | 5.92 | 5.96 | 5.96 | -0.15 (-2.45%) | 14,580,995 |
6 Jan 2021 | CNY | 6.27 | 6.27 | 6.07 | 6.11 | 6.11 | -0.17 (-2.71%) | 14,930,093 |
5 Jan 2021 | CNY | 6.26 | 6.37 | 6.21 | 6.28 | 6.28 | -0.04 (-0.63%) | 15,311,707 |
4 Jan 2021 | CNY | 6.22 | 6.34 | 6.13 | 6.32 | 6.32 | +0.18 (+2.93%) | 21,092,178 |
31 Dec 2020 | CNY | 6.11 | 6.2 | 6.07 | 6.14 | 6.14 | +0.03 (+0.49%) | 12,142,711 |
30 Dec 2020 | CNY | 6.15 | 6.18 | 6.06 | 6.11 | 6.11 | -0.05 (-0.81%) | 9,438,150 |
29 Dec 2020 | CNY | 5.92 | 6.3 | 5.92 | 6.16 | 6.16 | +0.25 (+4.23%) | 17,862,037 |
28 Dec 2020 | CNY | 6.06 | 6.07 | 5.9 | 5.91 | 5.91 | -0.17 (-2.80%) | 12,463,343 |
25 Dec 2020 | CNY | 6.05 | 6.14 | 6 | 6.08 | 6.08 | +0.01 (+0.16%) | 6,744,685 |
24 Dec 2020 | CNY | 6.22 | 6.24 | 6.06 | 6.07 | 6.07 | -0.15 (-2.41%) | 10,867,518 |
23 Dec 2020 | CNY | 6.26 | 6.31 | 6.13 | 6.22 | 6.22 | -0.07 (-1.11%) | 10,570,740 |
22 Dec 2020 | CNY | 6.45 | 6.45 | 6.26 | 6.29 | 6.29 | -0.19 (-2.93%) | 13,108,871 |
21 Dec 2020 | CNY | 6.3 | 6.56 | 6.29 | 6.48 | 6.48 | +0.21 (+3.35%) | 16,731,598 |
18 Dec 2020 | CNY | 6.27 | 6.35 | 6.21 | 6.27 | 6.27 | -0.03 (-0.48%) | 7,042,498 |
17 Dec 2020 | CNY | 6.18 | 6.31 | 6.16 | 6.3 | 6.3 | +0.12 (+1.94%) | 9,501,337 |
16 Dec 2020 | CNY | 6.26 | 6.33 | 6.16 | 6.18 | 6.18 | -0.1 (-1.59%) | 7,162,259 |
15 Dec 2020 | CNY | 6.12 | 6.36 | 6.09 | 6.28 | 6.28 | +0.12 (+1.95%) | 13,688,346 |
14 Dec 2020 | CNY | 6.2 | 6.2 | 6.06 | 6.16 | 6.16 | -0.05 (-0.81%) | 10,802,683 |
11 Dec 2020 | CNY | 6.45 | 6.46 | 6.12 | 6.21 | 6.21 | -0.24 (-3.72%) | 23,217,810 |
10 Dec 2020 | CNY | 6.54 | 6.54 | 6.33 | 6.45 | 6.45 | -0.08 (-1.23%) | 13,314,166 |
9 Dec 2020 | CNY | 6.87 | 6.88 | 6.5 | 6.53 | 6.53 | -0.31 (-4.53%) | 26,032,649 |
8 Dec 2020 | CNY | 7.03 | 7.07 | 6.81 | 6.84 | 6.84 | -0.18 (-2.56%) | 17,362,625 |
7 Dec 2020 | CNY | 7.08 | 7.11 | 7.01 | 7.02 | 7.02 | -0.09 (-1.27%) | 9,109,892 |
4 Dec 2020 | CNY | 7.15 | 7.15 | 7.07 | 7.11 | 7.11 | -0.01 (-0.14%) | 6,113,883 |
3 Dec 2020 | CNY | 7.19 | 7.21 | 7.1 | 7.12 | 7.12 | -0.06 (-0.84%) | 9,677,484 |
2 Dec 2020 | CNY | 7.13 | 7.24 | 7.13 | 7.18 | 7.18 | +0.07 (+0.98%) | 12,378,701 |