Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 6.06 | 6.12 | 5.78 | 5.81 | 5.81 | -0.24 (-3.97%) | 7,315,604 |
12 Jan 2021 | CNY | 6.06 | 6.3 | 5.98 | 6.05 | 6.05 | 0.0 (0.0%) | 6,548,801 |
11 Jan 2021 | CNY | 6.3 | 6.4 | 6.05 | 6.05 | 6.05 | -0.28 (-4.42%) | 8,296,616 |
8 Jan 2021 | CNY | 6.44 | 6.59 | 6.28 | 6.33 | 6.33 | -0.11 (-1.71%) | 7,042,700 |
7 Jan 2021 | CNY | 6.82 | 6.93 | 6.39 | 6.44 | 6.44 | -0.48 (-6.94%) | 9,189,041 |
6 Jan 2021 | CNY | 7.25 | 7.28 | 6.88 | 6.92 | 6.92 | -0.36 (-4.95%) | 7,537,619 |
5 Jan 2021 | CNY | 7.07 | 7.29 | 7.03 | 7.28 | 7.28 | +0.2 (+2.82%) | 6,906,800 |
4 Jan 2021 | CNY | 7.01 | 7.11 | 6.96 | 7.08 | 7.08 | +0.07 (+1.00%) | 4,789,977 |
31 Dec 2020 | CNY | 6.93 | 7.14 | 6.93 | 7.01 | 7.01 | +0.05 (+0.72%) | 3,839,941 |
30 Dec 2020 | CNY | 6.97 | 7.06 | 6.89 | 6.96 | 6.96 | -0.01 (-0.14%) | 4,190,003 |
29 Dec 2020 | CNY | 6.76 | 7.19 | 6.76 | 6.97 | 6.97 | +0.16 (+2.35%) | 7,619,135 |
28 Dec 2020 | CNY | 7.03 | 7.07 | 6.76 | 6.81 | 6.81 | -0.29 (-4.08%) | 9,158,793 |
25 Dec 2020 | CNY | 7.13 | 7.29 | 7.01 | 7.1 | 7.1 | -0.09 (-1.25%) | 5,660,100 |
24 Dec 2020 | CNY | 7.41 | 7.45 | 7.19 | 7.19 | 7.19 | -0.22 (-2.97%) | 5,140,000 |
23 Dec 2020 | CNY | 7.36 | 7.5 | 7.33 | 7.41 | 7.41 | +0.01 (+0.14%) | 4,295,567 |
22 Dec 2020 | CNY | 7.49 | 7.49 | 7.29 | 7.4 | 7.4 | -0.07 (-0.94%) | 5,985,301 |
21 Dec 2020 | CNY | 7.29 | 7.6 | 7.25 | 7.47 | 7.47 | +0.19 (+2.61%) | 7,092,200 |
18 Dec 2020 | CNY | 7.44 | 7.48 | 7.25 | 7.28 | 7.28 | -0.19 (-2.54%) | 4,887,900 |
17 Dec 2020 | CNY | 7.34 | 7.51 | 7.13 | 7.47 | 7.47 | +0.11 (+1.49%) | 6,692,800 |
16 Dec 2020 | CNY | 7.73 | 7.73 | 7.35 | 7.36 | 7.36 | -0.32 (-4.17%) | 7,204,500 |
15 Dec 2020 | CNY | 7.7 | 7.89 | 7.61 | 7.68 | 7.68 | +0.02 (+0.26%) | 5,134,243 |
14 Dec 2020 | CNY | 7.84 | 7.9 | 7.58 | 7.66 | 7.66 | -0.24 (-3.04%) | 8,991,102 |
11 Dec 2020 | CNY | 8.24 | 8.29 | 7.72 | 7.9 | 7.9 | -0.38 (-4.59%) | 10,656,163 |
10 Dec 2020 | CNY | 8.4 | 8.5 | 8.18 | 8.28 | 8.28 | -0.2 (-2.36%) | 6,634,300 |
9 Dec 2020 | CNY | 8.76 | 8.98 | 8.41 | 8.48 | 8.48 | -0.34 (-3.85%) | 9,754,352 |
8 Dec 2020 | CNY | 8.42 | 9.05 | 8.38 | 8.82 | 8.82 | +0.47 (+5.63%) | 12,456,285 |
7 Dec 2020 | CNY | 8.72 | 8.75 | 8.32 | 8.35 | 8.35 | -0.39 (-4.46%) | 7,590,902 |
4 Dec 2020 | CNY | 8.85 | 8.85 | 8.66 | 8.74 | 8.74 | -0.1 (-1.13%) | 5,331,220 |
3 Dec 2020 | CNY | 8.98 | 9.09 | 8.82 | 8.84 | 8.84 | -0.21 (-2.32%) | 10,151,217 |
2 Dec 2020 | CNY | 8.7 | 9.25 | 8.67 | 9.05 | 9.05 | +0.38 (+4.38%) | 17,405,017 |