Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | CNY | 5.22 | 5.28 | 5.02 | 5.09 | 5.09 | -0.16 (-3.05%) | 7,023,822 |
4 Jan 2021 | CNY | 5.12 | 5.35 | 5.1 | 5.25 | 5.25 | +0.11 (+2.14%) | 5,064,601 |
31 Dec 2020 | CNY | 5.11 | 5.25 | 5.07 | 5.14 | 5.14 | +0.06 (+1.18%) | 6,363,027 |
30 Dec 2020 | CNY | 5.14 | 5.22 | 5.01 | 5.08 | 5.08 | -0.11 (-2.12%) | 7,724,751 |
29 Dec 2020 | CNY | 5.21 | 5.49 | 5.13 | 5.19 | 5.19 | +0.01 (+0.19%) | 7,635,100 |
28 Dec 2020 | CNY | 5.42 | 5.44 | 5.14 | 5.18 | 5.18 | -0.14 (-2.63%) | 7,718,800 |
25 Dec 2020 | CNY | 5.3 | 5.44 | 5.11 | 5.32 | 5.32 | +0.1 (+1.92%) | 7,647,201 |
24 Dec 2020 | CNY | 5.47 | 5.47 | 5.14 | 5.22 | 5.22 | -0.21 (-3.87%) | 10,003,706 |
23 Dec 2020 | CNY | 5.56 | 5.7 | 5.4 | 5.43 | 5.43 | -0.17 (-3.04%) | 9,233,900 |
22 Dec 2020 | CNY | 5.82 | 5.83 | 5.57 | 5.6 | 5.6 | -0.2 (-3.45%) | 9,516,700 |
21 Dec 2020 | CNY | 5.67 | 5.96 | 5.59 | 5.8 | 5.8 | +0.09 (+1.58%) | 9,865,500 |
18 Dec 2020 | CNY | 6.05 | 6.18 | 5.6 | 5.71 | 5.71 | -0.37 (-6.09%) | 14,788,023 |
17 Dec 2020 | CNY | 5.94 | 6.09 | 5.77 | 6.08 | 6.08 | +0.17 (+2.88%) | 6,677,651 |
16 Dec 2020 | CNY | 6.3 | 6.3 | 5.89 | 5.91 | 5.91 | -0.34 (-5.44%) | 9,070,500 |
15 Dec 2020 | CNY | 5.88 | 6.31 | 5.79 | 6.25 | 6.25 | +0.39 (+6.66%) | 17,374,620 |
14 Dec 2020 | CNY | 5.66 | 6.28 | 5.09 | 5.86 | 5.86 | +0.08 (+1.38%) | 21,321,476 |
11 Dec 2020 | CNY | 7.1 | 7.25 | 5.62 | 5.78 | 5.78 | -1.24 (-17.66%) | 28,673,802 |
10 Dec 2020 | CNY | 7.12 | 7.12 | 6.95 | 7.02 | 7.02 | -0.05 (-0.71%) | 2,903,900 |
9 Dec 2020 | CNY | 7.14 | 7.23 | 7.03 | 7.07 | 7.07 | -0.07 (-0.98%) | 3,478,100 |
8 Dec 2020 | CNY | 7.18 | 7.18 | 7.05 | 7.14 | 7.14 | -0.04 (-0.56%) | 3,009,000 |
7 Dec 2020 | CNY | 7.18 | 7.29 | 7.05 | 7.18 | 7.18 | +0.03 (+0.42%) | 5,250,000 |
4 Dec 2020 | CNY | 7.24 | 7.25 | 7.14 | 7.15 | 7.15 | -0.1 (-1.38%) | 5,158,203 |
3 Dec 2020 | CNY | 7.41 | 7.47 | 7.22 | 7.25 | 7.25 | -0.2 (-2.68%) | 5,082,300 |
2 Dec 2020 | CNY | 7.32 | 7.54 | 7.22 | 7.45 | 7.45 | +0.16 (+2.19%) | 10,854,949 |
1 Dec 2020 | CNY | 7.37 | 7.38 | 7.22 | 7.29 | 7.29 | -0.09 (-1.22%) | 5,394,500 |
30 Nov 2020 | CNY | 7.43 | 7.52 | 7.24 | 7.38 | 7.38 | 0.0 (0.0%) | 5,739,241 |
27 Nov 2020 | CNY | 7.24 | 7.43 | 7.23 | 7.38 | 7.38 | +0.09 (+1.23%) | 4,710,801 |
26 Nov 2020 | CNY | 7.26 | 7.44 | 7.19 | 7.29 | 7.29 | -0.01 (-0.14%) | 4,449,200 |
25 Nov 2020 | CNY | 7.25 | 7.4 | 7.23 | 7.3 | 7.3 | -0.03 (-0.41%) | 4,437,200 |
24 Nov 2020 | CNY | 7.53 | 7.55 | 7.21 | 7.33 | 7.33 | -0.22 (-2.91%) | 9,260,900 |