Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 5 | 5.17 | 4.91 | 5.12 | 5.12 | +0.07 (+1.39%) | 4,626,421 |
12 Jan 2021 | CNY | 4.93 | 5.22 | 4.9 | 5.05 | 5.05 | +0.12 (+2.43%) | 6,849,600 |
11 Jan 2021 | CNY | 5.13 | 5.14 | 4.88 | 4.93 | 4.93 | -0.2 (-3.90%) | 4,052,947 |
8 Jan 2021 | CNY | 5.01 | 5.15 | 4.89 | 5.13 | 5.13 | +0.05 (+0.98%) | 3,700,768 |
7 Jan 2021 | CNY | 5.23 | 5.25 | 4.97 | 5.08 | 5.08 | -0.17 (-3.24%) | 5,752,640 |
6 Jan 2021 | CNY | 5.29 | 5.3 | 5.21 | 5.25 | 5.25 | -0.04 (-0.76%) | 1,942,479 |
5 Jan 2021 | CNY | 5.2 | 5.29 | 5.2 | 5.29 | 5.29 | +0.07 (+1.34%) | 3,088,300 |
4 Jan 2021 | CNY | 5.22 | 5.28 | 5.2 | 5.22 | 5.22 | +0.01 (+0.19%) | 3,779,514 |
31 Dec 2020 | CNY | 5.21 | 5.26 | 5.17 | 5.21 | 5.21 | -0.01 (-0.19%) | 3,670,412 |
30 Dec 2020 | CNY | 5.33 | 5.33 | 5.16 | 5.22 | 5.22 | -0.07 (-1.32%) | 4,224,324 |
29 Dec 2020 | CNY | 5.2 | 5.34 | 5.2 | 5.29 | 5.29 | +0.07 (+1.34%) | 2,310,562 |
28 Dec 2020 | CNY | 5.33 | 5.35 | 5.22 | 5.22 | 5.22 | -0.08 (-1.51%) | 1,975,300 |
25 Dec 2020 | CNY | 5.28 | 5.34 | 5.22 | 5.3 | 5.3 | 0.0 (0.0%) | 3,146,297 |
24 Dec 2020 | CNY | 5.61 | 5.66 | 5.3 | 5.3 | 5.3 | -0.3 (-5.36%) | 5,257,976 |
23 Dec 2020 | CNY | 5.68 | 5.72 | 5.6 | 5.6 | 5.6 | -0.1 (-1.75%) | 2,445,770 |
22 Dec 2020 | CNY | 5.84 | 5.84 | 5.7 | 5.7 | 5.7 | -0.15 (-2.56%) | 1,041,097 |
21 Dec 2020 | CNY | 5.92 | 5.93 | 5.83 | 5.85 | 5.85 | -0.05 (-0.85%) | 1,142,938 |
18 Dec 2020 | CNY | 5.84 | 5.97 | 5.79 | 5.9 | 5.9 | +0.08 (+1.37%) | 1,320,699 |
17 Dec 2020 | CNY | 5.73 | 5.86 | 5.62 | 5.82 | 5.82 | +0.09 (+1.57%) | 1,677,070 |
16 Dec 2020 | CNY | 5.81 | 5.81 | 5.7 | 5.73 | 5.73 | -0.08 (-1.38%) | 1,054,665 |
15 Dec 2020 | CNY | 5.86 | 5.86 | 5.74 | 5.81 | 5.81 | -0.06 (-1.02%) | 1,513,629 |
14 Dec 2020 | CNY | 5.89 | 5.9 | 5.82 | 5.87 | 5.87 | -0.03 (-0.51%) | 827,900 |
11 Dec 2020 | CNY | 5.98 | 5.99 | 5.8 | 5.9 | 5.9 | -0.04 (-0.67%) | 1,810,135 |
10 Dec 2020 | CNY | 5.93 | 5.99 | 5.86 | 5.94 | 5.94 | +0.02 (+0.34%) | 1,191,600 |
9 Dec 2020 | CNY | 6.05 | 6.08 | 5.92 | 5.92 | 5.92 | -0.13 (-2.15%) | 2,127,681 |
8 Dec 2020 | CNY | 6.09 | 6.1 | 6.04 | 6.05 | 6.05 | -0.02 (-0.33%) | 1,359,558 |
7 Dec 2020 | CNY | 6.08 | 6.15 | 6.06 | 6.07 | 6.07 | -0.02 (-0.33%) | 1,808,701 |
4 Dec 2020 | CNY | 6.11 | 6.16 | 6.08 | 6.09 | 6.09 | -0.06 (-0.98%) | 1,993,464 |
3 Dec 2020 | CNY | 6.26 | 6.26 | 6.13 | 6.15 | 6.15 | -0.11 (-1.76%) | 2,507,542 |
2 Dec 2020 | CNY | 6.12 | 6.37 | 6.07 | 6.26 | 6.26 | +0.16 (+2.62%) | 4,840,423 |