Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 5.32 | 5.37 | 5.08 | 5.29 | 5.29 | +0.06 (+1.15%) | 30,934,450 |
12 Jan 2021 | CNY | 5.12 | 5.34 | 5.06 | 5.23 | 5.23 | +0.08 (+1.55%) | 22,287,932 |
11 Jan 2021 | CNY | 5.1 | 5.36 | 5.06 | 5.15 | 5.15 | -0.07 (-1.34%) | 27,110,263 |
8 Jan 2021 | CNY | 4.89 | 5.47 | 4.89 | 5.22 | 5.22 | +0.26 (+5.24%) | 38,692,478 |
7 Jan 2021 | CNY | 5.19 | 5.3 | 4.91 | 4.96 | 4.96 | -0.17 (-3.31%) | 30,186,738 |
6 Jan 2021 | CNY | 5.36 | 5.36 | 5.09 | 5.13 | 5.13 | -0.25 (-4.65%) | 30,373,908 |
5 Jan 2021 | CNY | 5.4 | 5.55 | 5.33 | 5.38 | 5.38 | -0.03 (-0.55%) | 28,426,446 |
4 Jan 2021 | CNY | 5.29 | 5.52 | 5.23 | 5.41 | 5.41 | +0.1 (+1.88%) | 37,987,008 |
31 Dec 2020 | CNY | 5.29 | 5.41 | 5.23 | 5.31 | 5.31 | +0.02 (+0.38%) | 31,268,511 |
30 Dec 2020 | CNY | 5.41 | 5.42 | 5.23 | 5.29 | 5.29 | -0.27 (-4.86%) | 45,011,481 |
29 Dec 2020 | CNY | 4.86 | 5.64 | 4.85 | 5.56 | 5.56 | +0.75 (+15.59%) | 75,829,491 |
28 Dec 2020 | CNY | 4.95 | 4.96 | 4.79 | 4.81 | 4.81 | -0.15 (-3.02%) | 13,967,375 |
25 Dec 2020 | CNY | 4.87 | 5.04 | 4.86 | 4.96 | 4.96 | +0.08 (+1.64%) | 14,353,432 |
24 Dec 2020 | CNY | 5.12 | 5.12 | 4.88 | 4.88 | 4.88 | -0.2 (-3.94%) | 22,256,352 |
23 Dec 2020 | CNY | 5.08 | 5.14 | 5.05 | 5.08 | 5.08 | 0.0 (0.0%) | 13,853,325 |
22 Dec 2020 | CNY | 5.18 | 5.23 | 5.06 | 5.08 | 5.08 | -0.1 (-1.93%) | 17,144,757 |
21 Dec 2020 | CNY | 5.2 | 5.27 | 5.14 | 5.18 | 5.18 | -0.02 (-0.38%) | 12,305,214 |
18 Dec 2020 | CNY | 5.28 | 5.33 | 5.13 | 5.2 | 5.2 | -0.09 (-1.70%) | 15,043,489 |
17 Dec 2020 | CNY | 5.17 | 5.32 | 5.07 | 5.29 | 5.29 | +0.11 (+2.12%) | 20,224,801 |
16 Dec 2020 | CNY | 5.47 | 5.51 | 5.15 | 5.18 | 5.18 | -0.31 (-5.65%) | 24,414,422 |
15 Dec 2020 | CNY | 5.48 | 5.56 | 5.46 | 5.49 | 5.49 | 0.0 (0.0%) | 8,587,760 |
14 Dec 2020 | CNY | 5.44 | 5.51 | 5.39 | 5.49 | 5.49 | +0.03 (+0.55%) | 12,235,322 |
11 Dec 2020 | CNY | 5.72 | 5.74 | 5.42 | 5.46 | 5.46 | -0.23 (-4.04%) | 22,141,055 |
10 Dec 2020 | CNY | 5.68 | 5.78 | 5.62 | 5.69 | 5.69 | +0.01 (+0.18%) | 12,004,007 |
9 Dec 2020 | CNY | 5.92 | 5.95 | 5.67 | 5.68 | 5.68 | -0.27 (-4.54%) | 23,475,927 |
8 Dec 2020 | CNY | 5.93 | 5.97 | 5.85 | 5.95 | 5.95 | +0.03 (+0.51%) | 11,705,084 |
7 Dec 2020 | CNY | 6.09 | 6.12 | 5.91 | 5.92 | 5.92 | -0.17 (-2.79%) | 19,797,774 |
4 Dec 2020 | CNY | 6.06 | 6.12 | 6.04 | 6.09 | 6.09 | +0.03 (+0.50%) | 11,187,307 |
3 Dec 2020 | CNY | 6.17 | 6.17 | 6.06 | 6.06 | 6.06 | -0.11 (-1.78%) | 15,904,471 |
2 Dec 2020 | CNY | 6.13 | 6.2 | 6.05 | 6.17 | 6.17 | +0.03 (+0.49%) | 24,117,139 |