Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2020 | CNY | 5.57 | 5.68 | 5.52 | 5.56 | 5.56 | -0.02 (-0.36%) | 4,803,400 |
22 Dec 2020 | CNY | 5.77 | 5.78 | 5.58 | 5.58 | 5.58 | -0.22 (-3.79%) | 5,889,886 |
21 Dec 2020 | CNY | 5.79 | 5.88 | 5.73 | 5.8 | 5.8 | +0.05 (+0.87%) | 5,544,500 |
18 Dec 2020 | CNY | 5.89 | 5.96 | 5.69 | 5.75 | 5.75 | -0.06 (-1.03%) | 8,279,658 |
17 Dec 2020 | CNY | 5.81 | 5.91 | 5.5 | 5.81 | 5.81 | -0.12 (-2.02%) | 12,609,448 |
16 Dec 2020 | CNY | 6.22 | 6.26 | 5.91 | 5.93 | 5.93 | -0.35 (-5.57%) | 8,762,880 |
15 Dec 2020 | CNY | 5.99 | 6.38 | 5.99 | 6.28 | 6.28 | -0.16 (-2.48%) | 6,703,880 |
14 Dec 2020 | CNY | 6.55 | 6.58 | 6.39 | 6.44 | 6.44 | -0.16 (-2.42%) | 4,164,710 |
11 Dec 2020 | CNY | 6.78 | 6.85 | 6.54 | 6.6 | 6.6 | -0.18 (-2.65%) | 4,717,246 |
10 Dec 2020 | CNY | 6.85 | 6.85 | 6.75 | 6.78 | 6.78 | -0.09 (-1.31%) | 2,460,200 |
9 Dec 2020 | CNY | 6.99 | 7.03 | 6.85 | 6.87 | 6.87 | -0.13 (-1.86%) | 4,298,500 |
8 Dec 2020 | CNY | 7.01 | 7.06 | 6.97 | 7 | 7 | +0.03 (+0.43%) | 4,842,400 |
7 Dec 2020 | CNY | 6.89 | 6.98 | 6.88 | 6.97 | 6.97 | +0.04 (+0.58%) | 3,687,503 |
4 Dec 2020 | CNY | 6.97 | 6.97 | 6.9 | 6.93 | 6.93 | +0.02 (+0.29%) | 2,288,300 |
3 Dec 2020 | CNY | 6.93 | 6.94 | 6.87 | 6.91 | 6.91 | -0.04 (-0.58%) | 3,788,982 |
2 Dec 2020 | CNY | 7 | 7.06 | 6.94 | 6.95 | 6.95 | +0.05 (+0.72%) | 5,726,100 |
1 Dec 2020 | CNY | 6.83 | 6.9 | 6.76 | 6.9 | 6.9 | +0.05 (+0.73%) | 4,003,141 |
30 Nov 2020 | CNY | 6.92 | 6.92 | 6.8 | 6.85 | 6.85 | -0.05 (-0.72%) | 4,176,041 |
27 Nov 2020 | CNY | 6.94 | 6.95 | 6.81 | 6.9 | 6.9 | -0.02 (-0.29%) | 4,001,341 |
26 Nov 2020 | CNY | 7.07 | 7.08 | 6.88 | 6.92 | 6.92 | -0.13 (-1.84%) | 5,702,600 |
25 Nov 2020 | CNY | 7.08 | 7.11 | 7.05 | 7.05 | 7.05 | -0.04 (-0.56%) | 4,525,274 |
24 Nov 2020 | CNY | 7.09 | 7.1 | 7.06 | 7.09 | 7.09 | -0.05 (-0.70%) | 5,174,274 |
23 Nov 2020 | CNY | 7.13 | 7.17 | 7.06 | 7.14 | 7.14 | +0.01 (+0.14%) | 6,482,800 |
20 Nov 2020 | CNY | 7.1 | 7.15 | 7.04 | 7.13 | 7.13 | +0.02 (+0.28%) | 6,164,974 |
19 Nov 2020 | CNY | 7.14 | 7.16 | 7.07 | 7.11 | 7.11 | -0.07 (-0.97%) | 7,448,432 |
18 Nov 2020 | CNY | 7.16 | 7.21 | 7.13 | 7.18 | 7.18 | +0.01 (+0.14%) | 5,379,301 |
17 Nov 2020 | CNY | 7.23 | 7.24 | 7.13 | 7.17 | 7.17 | -0.12 (-1.65%) | 9,378,574 |
16 Nov 2020 | CNY | 7.22 | 7.36 | 7.22 | 7.29 | 7.29 | +0.07 (+0.97%) | 11,057,281 |
13 Nov 2020 | CNY | 7.19 | 7.27 | 7.18 | 7.22 | 7.22 | +0.03 (+0.42%) | 6,573,440 |
12 Nov 2020 | CNY | 7.24 | 7.25 | 7.19 | 7.19 | 7.19 | -0.09 (-1.24%) | 7,186,950 |