Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 4.92 | 4.95 | 4.73 | 4.73 | 4.73 | -0.21 (-4.25%) | 5,420,500 |
12 Jan 2021 | CNY | 4.92 | 5.12 | 4.88 | 4.94 | 4.94 | -0.01 (-0.20%) | 5,668,325 |
11 Jan 2021 | CNY | 5.11 | 5.17 | 4.89 | 4.95 | 4.95 | -0.2 (-3.88%) | 5,816,952 |
8 Jan 2021 | CNY | 5.07 | 5.25 | 4.91 | 5.15 | 5.15 | +0.03 (+0.59%) | 6,025,450 |
7 Jan 2021 | CNY | 5.33 | 5.36 | 5.07 | 5.12 | 5.12 | -0.21 (-3.94%) | 7,157,500 |
6 Jan 2021 | CNY | 5.52 | 5.6 | 5.31 | 5.33 | 5.33 | -0.24 (-4.31%) | 6,760,380 |
5 Jan 2021 | CNY | 5.64 | 5.78 | 5.55 | 5.57 | 5.57 | -0.12 (-2.11%) | 6,905,950 |
4 Jan 2021 | CNY | 5.65 | 5.72 | 5.61 | 5.69 | 5.69 | +0.01 (+0.18%) | 4,107,200 |
31 Dec 2020 | CNY | 5.61 | 5.72 | 5.6 | 5.68 | 5.68 | +0.05 (+0.89%) | 4,019,750 |
30 Dec 2020 | CNY | 5.58 | 5.82 | 5.51 | 5.63 | 5.63 | +0.01 (+0.18%) | 5,571,702 |
29 Dec 2020 | CNY | 5.53 | 5.69 | 5.49 | 5.62 | 5.62 | +0.09 (+1.63%) | 4,766,060 |
28 Dec 2020 | CNY | 5.67 | 5.69 | 5.5 | 5.53 | 5.53 | -0.14 (-2.47%) | 5,004,100 |
25 Dec 2020 | CNY | 5.72 | 5.78 | 5.61 | 5.67 | 5.67 | +0.02 (+0.35%) | 4,444,100 |
24 Dec 2020 | CNY | 5.95 | 5.98 | 5.63 | 5.65 | 5.65 | -0.29 (-4.88%) | 8,799,051 |
23 Dec 2020 | CNY | 6.02 | 6.19 | 5.93 | 5.94 | 5.94 | -0.07 (-1.16%) | 9,383,300 |
22 Dec 2020 | CNY | 5.86 | 6.2 | 5.82 | 6.01 | 6.01 | +0.15 (+2.56%) | 12,961,200 |
21 Dec 2020 | CNY | 5.84 | 5.93 | 5.78 | 5.86 | 5.86 | +0.02 (+0.34%) | 3,906,574 |
18 Dec 2020 | CNY | 5.96 | 5.99 | 5.83 | 5.84 | 5.84 | -0.06 (-1.02%) | 4,546,917 |
17 Dec 2020 | CNY | 5.8 | 5.94 | 5.66 | 5.9 | 5.9 | +0.1 (+1.72%) | 6,288,648 |
16 Dec 2020 | CNY | 6 | 6.02 | 5.78 | 5.8 | 5.8 | -0.19 (-3.17%) | 4,762,350 |
15 Dec 2020 | CNY | 6.05 | 6.11 | 5.93 | 5.99 | 5.99 | -0.08 (-1.32%) | 4,585,600 |
14 Dec 2020 | CNY | 5.93 | 6.1 | 5.86 | 6.07 | 6.07 | +0.14 (+2.36%) | 4,234,400 |
11 Dec 2020 | CNY | 6.13 | 6.17 | 5.84 | 5.93 | 5.93 | -0.2 (-3.26%) | 5,494,264 |
10 Dec 2020 | CNY | 6.06 | 6.22 | 5.96 | 6.13 | 6.13 | +0.09 (+1.49%) | 4,148,600 |
9 Dec 2020 | CNY | 6.25 | 6.25 | 6.01 | 6.04 | 6.04 | -0.17 (-2.74%) | 5,493,500 |
8 Dec 2020 | CNY | 6.25 | 6.35 | 6.18 | 6.21 | 6.21 | -0.02 (-0.32%) | 3,930,500 |
7 Dec 2020 | CNY | 6.35 | 6.37 | 6.22 | 6.23 | 6.23 | -0.12 (-1.89%) | 4,471,300 |
4 Dec 2020 | CNY | 6.39 | 6.44 | 6.33 | 6.35 | 6.35 | -0.11 (-1.70%) | 5,337,258 |
3 Dec 2020 | CNY | 6.38 | 6.49 | 6.31 | 6.46 | 6.46 | +0.07 (+1.10%) | 6,578,000 |
2 Dec 2020 | CNY | 6.45 | 6.45 | 6.35 | 6.39 | 6.39 | -0.02 (-0.31%) | 5,306,100 |