Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2021 | CNY | 8.37 | 8.93 | 8.31 | 8.45 | 8.45 | -0.3 (-3.43%) | 7,207,341 |
11 Jan 2021 | CNY | 9.33 | 9.39 | 8.75 | 8.75 | 8.75 | -0.46 (-4.99%) | 6,716,350 |
8 Jan 2021 | CNY | 8.78 | 9.21 | 8.59 | 9.21 | 9.21 | +0.44 (+5.02%) | 8,791,381 |
7 Jan 2021 | CNY | 8.11 | 8.77 | 8.11 | 8.77 | 8.77 | +0.41 (+4.90%) | 7,006,017 |
6 Jan 2021 | CNY | 8.85 | 9.18 | 8.36 | 8.36 | 8.36 | -0.44 (-5.00%) | 8,788,826 |
5 Jan 2021 | CNY | 9.4 | 9.62 | 8.73 | 8.8 | 8.8 | -0.36 (-3.93%) | 13,773,303 |
4 Jan 2021 | CNY | 8.74 | 9.16 | 8.71 | 9.16 | 9.16 | +0.44 (+5.05%) | 6,117,185 |
31 Dec 2020 | CNY | 8.39 | 8.72 | 8.32 | 8.72 | 8.72 | +0.42 (+5.06%) | 10,901,922 |
30 Dec 2020 | CNY | 7.83 | 8.3 | 7.71 | 8.3 | 8.3 | +0.4 (+5.06%) | 6,431,786 |
29 Dec 2020 | CNY | 8.03 | 8.09 | 7.59 | 7.9 | 7.9 | +0.17 (+2.20%) | 8,822,607 |
28 Dec 2020 | CNY | 7.39 | 7.73 | 7.35 | 7.73 | 7.73 | +0.37 (+5.03%) | 8,892,728 |
25 Dec 2020 | CNY | 6.78 | 7.37 | 6.68 | 7.36 | 7.36 | +0.34 (+4.84%) | 6,787,753 |
24 Dec 2020 | CNY | 6.95 | 7.3 | 6.75 | 7.02 | 7.02 | -0.09 (-1.27%) | 10,302,171 |
23 Dec 2020 | CNY | 7.76 | 7.76 | 7.02 | 7.11 | 7.11 | -0.28 (-3.79%) | 15,053,775 |
22 Dec 2020 | CNY | 7.31 | 7.39 | 7.25 | 7.39 | 7.39 | +0.35 (+4.97%) | 1,563,134 |
21 Dec 2020 | CNY | 6.61 | 7.04 | 6.6 | 7.04 | 7.04 | +0.34 (+5.07%) | 5,732,555 |
18 Dec 2020 | CNY | 6.3 | 6.71 | 6.12 | 6.7 | 6.7 | +0.31 (+4.85%) | 8,231,611 |
17 Dec 2020 | CNY | 6.17 | 6.39 | 6.06 | 6.39 | 6.39 | +0.3 (+4.93%) | 8,450,350 |
16 Dec 2020 | CNY | 5.8 | 6.09 | 5.76 | 6.09 | 6.09 | +0.29 (+5.00%) | 5,694,850 |
15 Dec 2020 | CNY | 5.71 | 5.99 | 5.71 | 5.8 | 5.8 | +0.02 (+0.35%) | 2,422,940 |
14 Dec 2020 | CNY | 5.68 | 5.88 | 5.59 | 5.78 | 5.78 | +0.11 (+1.94%) | 1,550,650 |
11 Dec 2020 | CNY | 5.91 | 5.95 | 5.63 | 5.67 | 5.67 | -0.24 (-4.06%) | 2,744,484 |
10 Dec 2020 | CNY | 5.85 | 6 | 5.71 | 5.91 | 5.91 | +0.05 (+0.85%) | 3,746,251 |
9 Dec 2020 | CNY | 5.85 | 5.95 | 5.74 | 5.86 | 5.86 | +0.19 (+3.35%) | 7,762,863 |
8 Dec 2020 | CNY | 5.43 | 5.67 | 5.4 | 5.67 | 5.67 | +0.27 (+5%) | 1,989,851 |
7 Dec 2020 | CNY | 5.21 | 5.46 | 5.21 | 5.4 | 5.4 | +0.13 (+2.47%) | 1,810,100 |
4 Dec 2020 | CNY | 5.26 | 5.36 | 5.1 | 5.27 | 5.27 | +0.06 (+1.15%) | 2,001,288 |
3 Dec 2020 | CNY | 5.25 | 5.27 | 5.18 | 5.21 | 5.21 | -0.08 (-1.51%) | 1,594,400 |
2 Dec 2020 | CNY | 5.34 | 5.34 | 5.27 | 5.29 | 5.29 | 0.0 (0.0%) | 1,011,100 |
1 Dec 2020 | CNY | 5.39 | 5.43 | 5.24 | 5.29 | 5.29 | -0.09 (-1.67%) | 1,594,400 |