Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2021 | CNY | 5.84 | 5.89 | 5.62 | 5.62 | 5.62 | -0.62 (-9.94%) | 47,561,149 |
5 Jan 2021 | CNY | 7.08 | 7.08 | 6.09 | 6.24 | 6.24 | -0.2 (-3.11%) | 73,549,652 |
4 Jan 2021 | CNY | 6.32 | 6.44 | 6.21 | 6.44 | 6.44 | +0.59 (+10.09%) | 10,696,686 |
31 Dec 2020 | CNY | 5.37 | 5.85 | 5.34 | 5.85 | 5.85 | +0.53 (+9.96%) | 9,993,236 |
30 Dec 2020 | CNY | 5.34 | 5.41 | 5.3 | 5.32 | 5.32 | -0.07 (-1.30%) | 6,235,150 |
29 Dec 2020 | CNY | 5.47 | 5.57 | 5.36 | 5.39 | 5.39 | -0.14 (-2.53%) | 7,821,650 |
28 Dec 2020 | CNY | 5.6 | 5.7 | 5.51 | 5.53 | 5.53 | -0.08 (-1.43%) | 7,954,500 |
25 Dec 2020 | CNY | 5.73 | 5.77 | 5.55 | 5.61 | 5.61 | -0.16 (-2.77%) | 9,140,758 |
24 Dec 2020 | CNY | 5.8 | 5.8 | 5.66 | 5.77 | 5.77 | +0.03 (+0.52%) | 7,986,083 |
23 Dec 2020 | CNY | 5.68 | 5.92 | 5.67 | 5.74 | 5.74 | +0.06 (+1.06%) | 11,348,008 |
22 Dec 2020 | CNY | 5.75 | 5.87 | 5.68 | 5.68 | 5.68 | -0.09 (-1.56%) | 12,325,668 |
21 Dec 2020 | CNY | 5.69 | 5.8 | 5.67 | 5.77 | 5.77 | +0.11 (+1.94%) | 12,391,908 |
18 Dec 2020 | CNY | 5.73 | 5.74 | 5.62 | 5.66 | 5.66 | -0.08 (-1.39%) | 8,942,350 |
17 Dec 2020 | CNY | 5.5 | 5.75 | 5.42 | 5.74 | 5.74 | +0.25 (+4.55%) | 14,308,854 |
16 Dec 2020 | CNY | 5.54 | 5.72 | 5.47 | 5.49 | 5.49 | -0.08 (-1.44%) | 9,209,361 |
15 Dec 2020 | CNY | 5.33 | 5.59 | 5.33 | 5.57 | 5.57 | +0.18 (+3.34%) | 11,212,313 |
14 Dec 2020 | CNY | 5.19 | 5.42 | 5.11 | 5.39 | 5.39 | +0.16 (+3.06%) | 8,863,800 |
11 Dec 2020 | CNY | 5.15 | 5.27 | 5.07 | 5.23 | 5.23 | +0.05 (+0.97%) | 8,542,750 |
10 Dec 2020 | CNY | 5.13 | 5.2 | 5.05 | 5.18 | 5.18 | +0.02 (+0.39%) | 6,575,128 |
9 Dec 2020 | CNY | 5.23 | 5.26 | 5.14 | 5.16 | 5.16 | -0.05 (-0.96%) | 5,854,300 |
8 Dec 2020 | CNY | 5.24 | 5.3 | 5.21 | 5.21 | 5.21 | +0.01 (+0.19%) | 6,340,472 |
7 Dec 2020 | CNY | 5.31 | 5.34 | 5.19 | 5.2 | 5.2 | -0.12 (-2.26%) | 7,484,900 |
4 Dec 2020 | CNY | 5.44 | 5.45 | 5.3 | 5.32 | 5.32 | -0.17 (-3.10%) | 8,825,847 |
3 Dec 2020 | CNY | 5.39 | 5.62 | 5.38 | 5.49 | 5.49 | +0.05 (+0.92%) | 8,294,600 |
2 Dec 2020 | CNY | 5.47 | 5.55 | 5.43 | 5.44 | 5.44 | -0.09 (-1.63%) | 8,285,150 |
1 Dec 2020 | CNY | 5.57 | 5.68 | 5.49 | 5.53 | 5.53 | -0.01 (-0.18%) | 9,515,650 |
30 Nov 2020 | CNY | 5.54 | 5.75 | 5.5 | 5.54 | 5.54 | +0.07 (+1.28%) | 12,230,178 |
27 Nov 2020 | CNY | 5.59 | 5.62 | 5.36 | 5.47 | 5.47 | -0.08 (-1.44%) | 11,392,205 |
26 Nov 2020 | CNY | 5.73 | 5.74 | 5.53 | 5.55 | 5.55 | -0.16 (-2.80%) | 11,923,061 |
25 Nov 2020 | CNY | 5.72 | 5.78 | 5.65 | 5.71 | 5.71 | +0.02 (+0.35%) | 11,725,519 |