Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | CNY | 8.09 | 8.1 | 7.97 | 8.07 | 8.07 | -0.05 (-0.62%) | 8,424,248 |
4 Jan 2021 | CNY | 8.15 | 8.18 | 8.03 | 8.12 | 8.12 | -0.02 (-0.25%) | 8,035,969 |
31 Dec 2020 | CNY | 8.1 | 8.2 | 8.06 | 8.14 | 8.14 | +0.07 (+0.87%) | 4,512,084 |
30 Dec 2020 | CNY | 8.1 | 8.15 | 8.01 | 8.07 | 8.07 | +0.06 (+0.75%) | 4,873,167 |
29 Dec 2020 | CNY | 7.86 | 8.14 | 7.84 | 8.01 | 8.01 | +0.16 (+2.04%) | 7,683,700 |
28 Dec 2020 | CNY | 8.07 | 8.13 | 7.83 | 7.85 | 7.85 | -0.22 (-2.73%) | 9,222,258 |
25 Dec 2020 | CNY | 7.96 | 8.26 | 7.93 | 8.07 | 8.07 | +0.04 (+0.50%) | 6,844,690 |
24 Dec 2020 | CNY | 8.34 | 8.39 | 8.02 | 8.03 | 8.03 | -0.33 (-3.95%) | 9,482,792 |
23 Dec 2020 | CNY | 8.47 | 8.48 | 8.32 | 8.36 | 8.36 | -0.08 (-0.95%) | 4,928,002 |
22 Dec 2020 | CNY | 8.56 | 8.58 | 8.4 | 8.44 | 8.44 | -0.19 (-2.20%) | 5,889,471 |
21 Dec 2020 | CNY | 8.53 | 8.7 | 8.51 | 8.63 | 8.63 | +0.07 (+0.82%) | 4,382,646 |
18 Dec 2020 | CNY | 8.72 | 8.75 | 8.55 | 8.56 | 8.56 | -0.15 (-1.72%) | 4,411,863 |
17 Dec 2020 | CNY | 8.58 | 8.71 | 8.45 | 8.71 | 8.71 | +0.09 (+1.04%) | 6,163,926 |
16 Dec 2020 | CNY | 8.8 | 8.8 | 8.56 | 8.62 | 8.62 | -0.21 (-2.38%) | 7,981,964 |
15 Dec 2020 | CNY | 8.58 | 9.14 | 8.57 | 8.83 | 8.83 | +0.33 (+3.88%) | 14,589,286 |
14 Dec 2020 | CNY | 8.44 | 8.56 | 8.38 | 8.5 | 8.5 | +0.01 (+0.12%) | 4,607,397 |
11 Dec 2020 | CNY | 8.78 | 8.79 | 8.36 | 8.49 | 8.49 | -0.29 (-3.30%) | 10,390,048 |
10 Dec 2020 | CNY | 8.7 | 8.85 | 8.66 | 8.78 | 8.78 | +0.07 (+0.80%) | 4,262,934 |
9 Dec 2020 | CNY | 9.14 | 9.16 | 8.7 | 8.71 | 8.71 | -0.42 (-4.60%) | 11,484,407 |
8 Dec 2020 | CNY | 9.08 | 9.15 | 9.08 | 9.13 | 9.13 | +0.04 (+0.44%) | 3,889,207 |
7 Dec 2020 | CNY | 9.18 | 9.24 | 9.09 | 9.09 | 9.09 | -0.1 (-1.09%) | 5,046,320 |
4 Dec 2020 | CNY | 9.26 | 9.29 | 9.18 | 9.19 | 9.19 | -0.1 (-1.08%) | 4,717,506 |
3 Dec 2020 | CNY | 9.28 | 9.33 | 9.23 | 9.29 | 9.29 | -0.02 (-0.21%) | 5,783,482 |
2 Dec 2020 | CNY | 9.24 | 9.33 | 9.17 | 9.31 | 9.31 | +0.08 (+0.87%) | 8,342,815 |
1 Dec 2020 | CNY | 9.12 | 9.24 | 9.09 | 9.23 | 9.23 | +0.12 (+1.32%) | 8,519,137 |
30 Nov 2020 | CNY | 9.19 | 9.22 | 9.09 | 9.11 | 9.11 | -0.05 (-0.55%) | 7,374,410 |
27 Nov 2020 | CNY | 9.09 | 9.16 | 9.05 | 9.16 | 9.16 | +0.08 (+0.88%) | 5,861,346 |
26 Nov 2020 | CNY | 9.06 | 9.08 | 9 | 9.08 | 9.08 | +0.05 (+0.55%) | 4,943,825 |
25 Nov 2020 | CNY | 9.09 | 9.15 | 9.02 | 9.03 | 9.03 | -0.04 (-0.44%) | 6,119,400 |
24 Nov 2020 | CNY | 9.17 | 9.17 | 9.07 | 9.07 | 9.07 | -0.09 (-0.98%) | 6,282,038 |