Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | CNY | 79.4 | 82.7 | 79 | 80.4 | 80.4 | +1.05 (+1.32%) | 1,032,800 |
4 Jan 2021 | CNY | 80.28 | 81 | 79 | 79.35 | 79.35 | -0.97 (-1.21%) | 889,000 |
31 Dec 2020 | CNY | 79.94 | 82.48 | 79.93 | 80.32 | 80.32 | +0.31 (+0.39%) | 481,600 |
30 Dec 2020 | CNY | 77.7 | 82.95 | 77.7 | 80.01 | 80.01 | -1.76 (-2.15%) | 651,100 |
29 Dec 2020 | CNY | 82.19 | 83.3 | 81.18 | 81.77 | 81.77 | -0.45 (-0.55%) | 236,000 |
28 Dec 2020 | CNY | 85.17 | 86.26 | 80.81 | 82.22 | 82.22 | -2.95 (-3.46%) | 600,700 |
25 Dec 2020 | CNY | 84.69 | 86.89 | 84 | 85.17 | 85.17 | -0.48 (-0.56%) | 252,510 |
24 Dec 2020 | CNY | 89.81 | 89.98 | 85.35 | 85.65 | 85.65 | -4.13 (-4.60%) | 461,200 |
23 Dec 2020 | CNY | 91.47 | 92.84 | 88.8 | 89.78 | 89.78 | -2.14 (-2.33%) | 497,100 |
22 Dec 2020 | CNY | 94.52 | 95.2 | 91.7 | 91.92 | 91.92 | -4.08 (-4.25%) | 562,000 |
21 Dec 2020 | CNY | 88.15 | 96 | 88.15 | 96 | 96 | +7.9 (+8.97%) | 659,100 |
18 Dec 2020 | CNY | 90.49 | 90.49 | 87.18 | 88.1 | 88.1 | -2.39 (-2.64%) | 448,600 |
17 Dec 2020 | CNY | 89.51 | 91.26 | 88.2 | 90.49 | 90.49 | -0.04 (-0.04%) | 365,699 |
16 Dec 2020 | CNY | 92.94 | 93.79 | 89.22 | 90.53 | 90.53 | -1.97 (-2.13%) | 430,100 |
15 Dec 2020 | CNY | 94.36 | 95.7 | 92.01 | 92.5 | 92.5 | -1.86 (-1.97%) | 541,600 |
14 Dec 2020 | CNY | 92.59 | 95.66 | 91.12 | 94.36 | 94.36 | +2.81 (+3.07%) | 555,800 |
11 Dec 2020 | CNY | 91.42 | 94.22 | 91.25 | 91.55 | 91.55 | +0.12 (+0.13%) | 466,553 |
10 Dec 2020 | CNY | 92.72 | 93.5 | 91.09 | 91.43 | 91.43 | -1.53 (-1.65%) | 419,600 |
9 Dec 2020 | CNY | 95.74 | 96.41 | 92.61 | 92.96 | 92.96 | -3.92 (-4.05%) | 389,300 |
8 Dec 2020 | CNY | 94.4 | 98 | 93.36 | 96.88 | 96.88 | +2.25 (+2.38%) | 628,727 |
7 Dec 2020 | CNY | 100.9 | 103.5 | 93.61 | 94.63 | 94.63 | -5.93 (-5.90%) | 1,228,226 |
4 Dec 2020 | CNY | 105.55 | 125.88 | 98.2 | 100.56 | 100.56 | -4.34 (-4.14%) | 932,000 |
3 Dec 2020 | CNY | 102.29 | 106.28 | 101 | 104.9 | 104.9 | +2.6 (+2.54%) | 563,200 |
2 Dec 2020 | CNY | 101.47 | 104.6 | 100.79 | 102.3 | 102.3 | -0.33 (-0.32%) | 782,120 |
1 Dec 2020 | CNY | 103.6 | 105 | 100.2 | 102.63 | 102.63 | -0.77 (-0.74%) | 901,000 |
30 Nov 2020 | CNY | 97.06 | 106.59 | 96.8 | 103.4 | 103.4 | +6.4 (+6.60%) | 1,087,200 |
27 Nov 2020 | CNY | 97.8 | 103.78 | 95.95 | 97 | 97 | -2.19 (-2.21%) | 1,215,800 |
26 Nov 2020 | CNY | 92.65 | 99.99 | 91.93 | 99.19 | 99.19 | +6.56 (+7.08%) | 1,566,820 |
25 Nov 2020 | CNY | 90 | 98.5 | 88.03 | 92.63 | 92.63 | +1.77 (+1.95%) | 1,643,121 |
24 Nov 2020 | CNY | 83.9 | 90.86 | 83.49 | 90.86 | 90.86 | +8.67 (+10.55%) | 1,587,630 |