Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2021 | CNY | 6.88 | 7.09 | 6.82 | 7.09 | 7.09 | +0.23 (+3.35%) | 71,233,054 |
11 Jan 2021 | CNY | 7.24 | 7.32 | 6.85 | 6.86 | 6.86 | -0.44 (-6.03%) | 139,460,126 |
8 Jan 2021 | CNY | 7.15 | 7.31 | 7.12 | 7.3 | 7.3 | +0.1 (+1.39%) | 47,945,328 |
7 Jan 2021 | CNY | 7.29 | 7.4 | 7.15 | 7.2 | 7.2 | -0.15 (-2.04%) | 60,755,739 |
6 Jan 2021 | CNY | 7.39 | 7.52 | 7.32 | 7.35 | 7.35 | -0.04 (-0.54%) | 64,640,335 |
5 Jan 2021 | CNY | 7.35 | 7.46 | 7.24 | 7.39 | 7.39 | -0.01 (-0.14%) | 68,904,359 |
4 Jan 2021 | CNY | 7.41 | 7.48 | 7.3 | 7.4 | 7.4 | -0.09 (-1.20%) | 59,017,906 |
31 Dec 2020 | CNY | 7.17 | 7.62 | 7.17 | 7.49 | 7.49 | +0.34 (+4.76%) | 94,133,037 |
30 Dec 2020 | CNY | 7.11 | 7.18 | 7.06 | 7.15 | 7.15 | +0.03 (+0.42%) | 38,548,446 |
29 Dec 2020 | CNY | 7.12 | 7.23 | 7.1 | 7.12 | 7.12 | -0.01 (-0.14%) | 37,902,863 |
28 Dec 2020 | CNY | 7.11 | 7.17 | 7.06 | 7.13 | 7.13 | -0.1 (-1.38%) | 46,596,070 |
25 Dec 2020 | CNY | 7.09 | 7.26 | 7.04 | 7.23 | 7.23 | +0.08 (+1.12%) | 42,162,408 |
24 Dec 2020 | CNY | 7.11 | 7.23 | 7.01 | 7.15 | 7.15 | +0.07 (+0.99%) | 60,728,599 |
23 Dec 2020 | CNY | 7.11 | 7.15 | 7.01 | 7.08 | 7.08 | -0.02 (-0.28%) | 59,075,281 |
22 Dec 2020 | CNY | 7.3 | 7.34 | 7.09 | 7.1 | 7.1 | -0.25 (-3.40%) | 85,122,359 |
21 Dec 2020 | CNY | 7.51 | 7.52 | 7.29 | 7.35 | 7.35 | -0.29 (-3.80%) | 80,894,551 |
18 Dec 2020 | CNY | 7.61 | 7.69 | 7.55 | 7.64 | 7.64 | 0.0 (0.0%) | 37,315,236 |
17 Dec 2020 | CNY | 7.52 | 7.66 | 7.47 | 7.64 | 7.64 | +0.07 (+0.92%) | 42,386,002 |
16 Dec 2020 | CNY | 7.56 | 7.66 | 7.4 | 7.57 | 7.57 | +0.01 (+0.13%) | 45,943,796 |
15 Dec 2020 | CNY | 7.65 | 7.65 | 7.45 | 7.56 | 7.56 | -0.11 (-1.43%) | 59,854,442 |
14 Dec 2020 | CNY | 7.75 | 7.8 | 7.62 | 7.67 | 7.67 | -0.09 (-1.16%) | 40,449,868 |
11 Dec 2020 | CNY | 7.76 | 7.88 | 7.68 | 7.76 | 7.76 | +0.04 (+0.52%) | 49,634,080 |
10 Dec 2020 | CNY | 7.76 | 7.85 | 7.7 | 7.72 | 7.72 | -0.04 (-0.52%) | 35,890,004 |
9 Dec 2020 | CNY | 7.77 | 7.88 | 7.73 | 7.76 | 7.76 | -0.01 (-0.13%) | 45,284,355 |
8 Dec 2020 | CNY | 7.93 | 7.95 | 7.76 | 7.77 | 7.77 | -0.13 (-1.65%) | 39,821,078 |
7 Dec 2020 | CNY | 8.13 | 8.17 | 7.88 | 7.9 | 7.9 | -0.2 (-2.47%) | 51,813,017 |
4 Dec 2020 | CNY | 8.48 | 8.54 | 8 | 8.1 | 8.1 | -0.32 (-3.80%) | 91,834,290 |
3 Dec 2020 | CNY | 8.39 | 8.45 | 8.3 | 8.42 | 8.42 | +0.05 (+0.60%) | 48,814,509 |
2 Dec 2020 | CNY | 8.35 | 8.42 | 8.24 | 8.37 | 8.37 | +0.07 (+0.84%) | 76,067,608 |
1 Dec 2020 | CNY | 7.84 | 8.4 | 7.81 | 8.3 | 8.3 | +0.42 (+5.33%) | 118,871,545 |