Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 4.7 | 4.76 | 4.48 | 4.5 | 4.5 | -0.24 (-5.06%) | 17,984,385 |
12 Jan 2021 | CNY | 4.98 | 5.06 | 4.73 | 4.74 | 4.74 | -0.24 (-4.82%) | 19,123,275 |
11 Jan 2021 | CNY | 5.26 | 5.29 | 4.95 | 4.98 | 4.98 | -0.32 (-6.04%) | 17,769,895 |
8 Jan 2021 | CNY | 5.18 | 5.35 | 5.05 | 5.3 | 5.3 | +0.05 (+0.95%) | 14,067,900 |
7 Jan 2021 | CNY | 5.41 | 5.61 | 5.13 | 5.25 | 5.25 | -0.22 (-4.02%) | 21,689,695 |
6 Jan 2021 | CNY | 5.72 | 5.79 | 5.42 | 5.47 | 5.47 | -0.38 (-6.50%) | 29,259,554 |
5 Jan 2021 | CNY | 5.65 | 6.05 | 5.61 | 5.85 | 5.85 | +0.09 (+1.56%) | 31,271,034 |
4 Jan 2021 | CNY | 6 | 6.05 | 5.76 | 5.76 | 5.76 | -0.28 (-4.64%) | 37,428,740 |
31 Dec 2020 | CNY | 6.31 | 6.47 | 6.01 | 6.04 | 6.04 | -0.47 (-7.22%) | 45,103,785 |
30 Dec 2020 | CNY | 6.89 | 7.05 | 6.42 | 6.51 | 6.51 | -0.49 (-7%) | 58,973,367 |
29 Dec 2020 | CNY | 7.54 | 7.54 | 6.6 | 7 | 7 | +0.72 (+11.46%) | 86,055,964 |
15 Dec 2020 | CNY | 5.87 | 6.28 | 5.85 | 6.28 | 6.28 | +0.35 (+5.90%) | 27,524,593 |
14 Dec 2020 | CNY | 6.06 | 6.11 | 5.9 | 5.93 | 5.93 | -0.17 (-2.79%) | 16,596,906 |
11 Dec 2020 | CNY | 5.83 | 6.25 | 5.71 | 6.1 | 6.1 | +0.23 (+3.92%) | 21,021,500 |
10 Dec 2020 | CNY | 5.96 | 5.99 | 5.77 | 5.87 | 5.87 | -0.1 (-1.68%) | 9,932,311 |
9 Dec 2020 | CNY | 5.8 | 6.13 | 5.67 | 5.97 | 5.97 | +0.17 (+2.93%) | 18,874,195 |
8 Dec 2020 | CNY | 5.85 | 5.89 | 5.75 | 5.8 | 5.8 | -0.03 (-0.51%) | 9,877,601 |
7 Dec 2020 | CNY | 5.93 | 5.96 | 5.81 | 5.83 | 5.83 | -0.11 (-1.85%) | 9,728,066 |
4 Dec 2020 | CNY | 5.9 | 6.03 | 5.85 | 5.94 | 5.94 | -0.03 (-0.50%) | 10,124,064 |
3 Dec 2020 | CNY | 6.16 | 6.2 | 5.96 | 5.97 | 5.97 | -0.25 (-4.02%) | 17,431,840 |
2 Dec 2020 | CNY | 6.44 | 6.48 | 6.16 | 6.22 | 6.22 | -0.21 (-3.27%) | 23,460,395 |
1 Dec 2020 | CNY | 6.54 | 6.61 | 6.33 | 6.43 | 6.43 | -0.19 (-2.87%) | 25,137,560 |
30 Nov 2020 | CNY | 6.28 | 6.73 | 6.25 | 6.62 | 6.62 | +0.23 (+3.60%) | 36,362,684 |
27 Nov 2020 | CNY | 6.26 | 6.76 | 6.26 | 6.39 | 6.39 | +0.07 (+1.11%) | 33,179,975 |
26 Nov 2020 | CNY | 6.15 | 6.49 | 6.11 | 6.32 | 6.32 | +0.12 (+1.94%) | 21,738,686 |
25 Nov 2020 | CNY | 6.26 | 6.31 | 6.13 | 6.2 | 6.2 | +0.04 (+0.65%) | 13,951,806 |
24 Nov 2020 | CNY | 6.26 | 6.31 | 6.15 | 6.16 | 6.16 | -0.12 (-1.91%) | 16,250,793 |
23 Nov 2020 | CNY | 6.34 | 6.4 | 6.16 | 6.28 | 6.28 | -0.02 (-0.32%) | 19,220,190 |
20 Nov 2020 | CNY | 6.4 | 6.49 | 6.23 | 6.3 | 6.3 | -0.1 (-1.56%) | 28,402,850 |
19 Nov 2020 | CNY | 6.01 | 6.57 | 6.01 | 6.4 | 6.4 | +0.23 (+3.73%) | 47,959,137 |