Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | CNY | 5.15 | 5.19 | 4.97 | 5.11 | 5.11 | -0.04 (-0.78%) | 18,541,923 |
4 Jan 2021 | CNY | 4.93 | 5.21 | 4.91 | 5.15 | 5.15 | +0.2 (+4.04%) | 27,802,565 |
31 Dec 2020 | CNY | 4.68 | 4.98 | 4.68 | 4.95 | 4.95 | +0.26 (+5.54%) | 18,287,766 |
30 Dec 2020 | CNY | 4.64 | 4.75 | 4.64 | 4.69 | 4.69 | -0.01 (-0.21%) | 8,582,900 |
29 Dec 2020 | CNY | 4.73 | 4.8 | 4.64 | 4.7 | 4.7 | -0.03 (-0.63%) | 11,648,576 |
28 Dec 2020 | CNY | 4.86 | 4.91 | 4.71 | 4.73 | 4.73 | -0.18 (-3.67%) | 12,534,207 |
25 Dec 2020 | CNY | 4.89 | 4.98 | 4.83 | 4.91 | 4.91 | +0.01 (+0.20%) | 11,339,992 |
24 Dec 2020 | CNY | 5.12 | 5.13 | 4.86 | 4.9 | 4.9 | -0.25 (-4.85%) | 16,592,442 |
23 Dec 2020 | CNY | 5.07 | 5.3 | 5.06 | 5.15 | 5.15 | +0.06 (+1.18%) | 15,315,642 |
22 Dec 2020 | CNY | 5.2 | 5.26 | 5.06 | 5.09 | 5.09 | -0.17 (-3.23%) | 15,128,921 |
21 Dec 2020 | CNY | 5.09 | 5.28 | 5.07 | 5.26 | 5.26 | +0.05 (+0.96%) | 15,602,761 |
18 Dec 2020 | CNY | 5.35 | 5.41 | 5.18 | 5.21 | 5.21 | +0.07 (+1.36%) | 20,901,721 |
17 Dec 2020 | CNY | 5.08 | 5.17 | 4.92 | 5.14 | 5.14 | +0.09 (+1.78%) | 12,375,704 |
16 Dec 2020 | CNY | 5.26 | 5.26 | 5.04 | 5.05 | 5.05 | -0.2 (-3.81%) | 11,153,830 |
15 Dec 2020 | CNY | 5.21 | 5.3 | 5.13 | 5.25 | 5.25 | +0.04 (+0.77%) | 8,991,582 |
14 Dec 2020 | CNY | 5.07 | 5.27 | 4.98 | 5.21 | 5.21 | +0.12 (+2.36%) | 14,316,544 |
11 Dec 2020 | CNY | 5.29 | 5.29 | 5.03 | 5.09 | 5.09 | -0.16 (-3.05%) | 14,555,202 |
10 Dec 2020 | CNY | 5.29 | 5.32 | 5.17 | 5.25 | 5.25 | -0.01 (-0.19%) | 10,900,722 |
9 Dec 2020 | CNY | 5.5 | 5.52 | 5.22 | 5.26 | 5.26 | -0.27 (-4.88%) | 19,283,324 |
8 Dec 2020 | CNY | 5.46 | 5.6 | 5.45 | 5.53 | 5.53 | +0.08 (+1.47%) | 19,464,849 |
7 Dec 2020 | CNY | 5.6 | 5.63 | 5.37 | 5.45 | 5.45 | -0.17 (-3.02%) | 19,865,066 |
4 Dec 2020 | CNY | 5.59 | 5.79 | 5.56 | 5.62 | 5.62 | -0.01 (-0.18%) | 24,672,086 |
3 Dec 2020 | CNY | 5.56 | 5.73 | 5.43 | 5.63 | 5.63 | -0.02 (-0.35%) | 27,470,748 |
2 Dec 2020 | CNY | 5.7 | 5.85 | 5.62 | 5.65 | 5.65 | +0.03 (+0.53%) | 39,271,859 |
1 Dec 2020 | CNY | 5.45 | 5.68 | 5.35 | 5.62 | 5.62 | +0.26 (+4.85%) | 36,285,855 |
30 Nov 2020 | CNY | 5.4 | 5.51 | 5.35 | 5.36 | 5.36 | -0.15 (-2.72%) | 21,328,887 |
27 Nov 2020 | CNY | 5.21 | 5.57 | 5.15 | 5.51 | 5.51 | +0.29 (+5.56%) | 32,282,329 |
26 Nov 2020 | CNY | 5.43 | 5.5 | 5.16 | 5.22 | 5.22 | -0.29 (-5.26%) | 31,633,688 |
25 Nov 2020 | CNY | 5.78 | 5.85 | 5.51 | 5.51 | 5.51 | -0.36 (-6.13%) | 37,770,925 |
24 Nov 2020 | CNY | 5.75 | 6.16 | 5.75 | 5.87 | 5.87 | +0.06 (+1.03%) | 41,228,596 |