Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | CNY | 5.28 | 5.38 | 5.18 | 5.36 | 5.36 | +0.06 (+1.13%) | 8,166,078 |
4 Jan 2021 | CNY | 5.1 | 5.34 | 5.09 | 5.3 | 5.3 | +0.19 (+3.72%) | 7,382,808 |
31 Dec 2020 | CNY | 5.12 | 5.18 | 5.08 | 5.11 | 5.11 | -0.01 (-0.20%) | 3,564,069 |
30 Dec 2020 | CNY | 5.05 | 5.25 | 5.01 | 5.12 | 5.12 | +0.07 (+1.39%) | 4,844,031 |
29 Dec 2020 | CNY | 5.3 | 5.33 | 5.05 | 5.05 | 5.05 | -0.23 (-4.36%) | 7,005,384 |
28 Dec 2020 | CNY | 5.41 | 5.46 | 5.28 | 5.28 | 5.28 | -0.17 (-3.12%) | 5,023,080 |
25 Dec 2020 | CNY | 5.32 | 5.45 | 5.28 | 5.45 | 5.45 | +0.07 (+1.30%) | 5,583,868 |
24 Dec 2020 | CNY | 5.64 | 5.68 | 5.35 | 5.38 | 5.38 | -0.3 (-5.28%) | 8,289,817 |
23 Dec 2020 | CNY | 5.54 | 5.69 | 5.51 | 5.68 | 5.68 | +0.09 (+1.61%) | 7,600,460 |
22 Dec 2020 | CNY | 5.45 | 5.71 | 5.37 | 5.59 | 5.59 | +0.11 (+2.01%) | 11,234,777 |
21 Dec 2020 | CNY | 5.38 | 5.65 | 5.38 | 5.48 | 5.48 | +0.11 (+2.05%) | 6,515,174 |
18 Dec 2020 | CNY | 5.5 | 5.55 | 5.34 | 5.37 | 5.37 | -0.13 (-2.36%) | 6,782,762 |
17 Dec 2020 | CNY | 5.5 | 5.59 | 5.4 | 5.5 | 5.5 | 0.0 (0.0%) | 6,745,040 |
16 Dec 2020 | CNY | 5.67 | 5.71 | 5.48 | 5.5 | 5.5 | -0.24 (-4.18%) | 8,843,859 |
15 Dec 2020 | CNY | 5.92 | 5.92 | 5.61 | 5.74 | 5.74 | -0.12 (-2.05%) | 16,099,619 |
14 Dec 2020 | CNY | 5.42 | 6.29 | 5.31 | 5.86 | 5.86 | +0.37 (+6.74%) | 21,162,992 |
11 Dec 2020 | CNY | 5.35 | 5.52 | 5.22 | 5.49 | 5.49 | +0.14 (+2.62%) | 8,247,159 |
10 Dec 2020 | CNY | 5.4 | 5.47 | 5.32 | 5.35 | 5.35 | -0.05 (-0.93%) | 5,449,382 |
9 Dec 2020 | CNY | 5.47 | 5.64 | 5.39 | 5.4 | 5.4 | -0.07 (-1.28%) | 6,805,506 |
8 Dec 2020 | CNY | 5.48 | 5.53 | 5.46 | 5.47 | 5.47 | -0.03 (-0.55%) | 3,047,847 |
7 Dec 2020 | CNY | 5.67 | 5.69 | 5.48 | 5.5 | 5.5 | -0.15 (-2.65%) | 4,944,992 |
4 Dec 2020 | CNY | 5.57 | 5.72 | 5.56 | 5.65 | 5.65 | +0.03 (+0.53%) | 5,892,949 |
3 Dec 2020 | CNY | 5.48 | 5.67 | 5.45 | 5.62 | 5.62 | +0.1 (+1.81%) | 6,188,715 |
2 Dec 2020 | CNY | 5.45 | 5.56 | 5.45 | 5.52 | 5.52 | +0.02 (+0.36%) | 4,291,806 |
1 Dec 2020 | CNY | 5.42 | 5.54 | 5.38 | 5.5 | 5.5 | +0.07 (+1.29%) | 4,187,936 |
30 Nov 2020 | CNY | 5.49 | 5.51 | 5.4 | 5.43 | 5.43 | -0.11 (-1.99%) | 6,463,205 |
27 Nov 2020 | CNY | 5.5 | 5.72 | 5.4 | 5.54 | 5.54 | -0.18 (-3.15%) | 11,738,793 |
26 Nov 2020 | CNY | 5.87 | 6.2 | 5.72 | 5.72 | 5.72 | +0.01 (+0.18%) | 16,277,835 |
25 Nov 2020 | CNY | 5.62 | 5.79 | 5.52 | 5.71 | 5.71 | +0.13 (+2.33%) | 10,686,295 |
24 Nov 2020 | CNY | 5.63 | 5.68 | 5.54 | 5.58 | 5.58 | -0.1 (-1.76%) | 6,395,069 |