Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 21.7001 | 21.8389 | 20.8592 | 20.9209 | 20.9209 | -0.856 (-3.93%) | 1,161,896 |
12 Jan 2021 | CNY | 21.5303 | 21.9778 | 21.4532 | 21.7772 | 21.7772 | +0.255 (+1.18%) | 756,084 |
11 Jan 2021 | CNY | 22.2941 | 22.3558 | 21.5226 | 21.5226 | 21.5226 | -0.694 (-3.13%) | 819,369 |
8 Jan 2021 | CNY | 22.1243 | 22.4406 | 21.3066 | 22.2169 | 22.2169 | +0.077 (+0.35%) | 1,041,517 |
7 Jan 2021 | CNY | 23.4358 | 23.482 | 22.1243 | 22.1398 | 22.1398 | -1.257 (-5.37%) | 1,660,671 |
6 Jan 2021 | CNY | 23.86 | 23.914 | 23.3432 | 23.3972 | 23.3972 | -0.463 (-1.94%) | 969,801 |
5 Jan 2021 | CNY | 24.0915 | 24.2072 | 23.7212 | 23.86 | 23.86 | -0.232 (-0.96%) | 1,105,677 |
4 Jan 2021 | CNY | 23.7443 | 24.2843 | 23.7366 | 24.0915 | 24.0915 | +0.262 (+1.10%) | 1,022,500 |
31 Dec 2020 | CNY | 23.7906 | 24.076 | 23.6672 | 23.8292 | 23.8292 | +0.077 (+0.33%) | 947,645 |
30 Dec 2020 | CNY | 23.374 | 24.0143 | 23.2198 | 23.752 | 23.752 | +0.378 (+1.62%) | 998,367 |
29 Dec 2020 | CNY | 23.2043 | 23.5052 | 23.158 | 23.374 | 23.374 | +0.069 (+0.30%) | 965,702 |
28 Dec 2020 | CNY | 23.7752 | 24.0837 | 23.2815 | 23.3046 | 23.3046 | -0.525 (-2.20%) | 1,063,855 |
25 Dec 2020 | CNY | 23.5438 | 23.968 | 23.4512 | 23.8292 | 23.8292 | +0.363 (+1.55%) | 1,090,857 |
24 Dec 2020 | CNY | 24.3383 | 24.5775 | 23.374 | 23.4666 | 23.4666 | -0.795 (-3.28%) | 1,511,586 |
23 Dec 2020 | CNY | 24.9092 | 25.0943 | 23.9989 | 24.2612 | 24.2612 | -0.725 (-2.90%) | 1,968,546 |
22 Dec 2020 | CNY | 25.5494 | 25.7886 | 24.9863 | 24.9863 | 24.9863 | -0.571 (-2.23%) | 1,295,302 |
21 Dec 2020 | CNY | 25.8117 | 25.8194 | 25.3257 | 25.5572 | 25.5572 | -0.278 (-1.07%) | 1,067,140 |
18 Dec 2020 | CNY | 26.56 | 26.5909 | 25.8117 | 25.8349 | 25.8349 | -0.725 (-2.73%) | 1,322,907 |
17 Dec 2020 | CNY | 26.8223 | 26.8223 | 26.0817 | 26.56 | 26.56 | -0.27 (-1.01%) | 1,291,826 |
16 Dec 2020 | CNY | 26.8146 | 27.0923 | 26.614 | 26.83 | 26.83 | +0.046 (+0.17%) | 951,177 |
15 Dec 2020 | CNY | 27.1154 | 27.1154 | 26.6834 | 26.7837 | 26.7837 | -0.255 (-0.94%) | 1,270,736 |
14 Dec 2020 | CNY | 27.0923 | 27.262 | 26.8609 | 27.0383 | 27.0383 | -0.108 (-0.40%) | 836,068 |
11 Dec 2020 | CNY | 27.7094 | 27.7094 | 26.884 | 27.1463 | 27.1463 | -0.563 (-2.03%) | 1,507,565 |
10 Dec 2020 | CNY | 27.5089 | 28.0951 | 27.5089 | 27.7094 | 27.7094 | +0.077 (+0.28%) | 992,850 |
9 Dec 2020 | CNY | 28.0026 | 28.1569 | 27.6169 | 27.6323 | 27.6323 | -0.37 (-1.32%) | 1,045,577 |
8 Dec 2020 | CNY | 28.1569 | 28.3574 | 27.964 | 28.0026 | 28.0026 | -0.17 (-0.60%) | 1,275,986 |
7 Dec 2020 | CNY | 28.6968 | 28.7277 | 28.1646 | 28.1723 | 28.1723 | -0.594 (-2.06%) | 2,044,673 |
4 Dec 2020 | CNY | 29.3294 | 29.4605 | 28.7508 | 28.7663 | 28.7663 | -0.702 (-2.38%) | 2,525,214 |
3 Dec 2020 | CNY | 29.7691 | 31.0034 | 29.2908 | 29.4683 | 29.4683 | -0.409 (-1.37%) | 3,119,920 |
2 Dec 2020 | CNY | 29.3911 | 30.4711 | 28.9283 | 29.8771 | 29.8771 | +0.455 (+1.55%) | 4,757,054 |