Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | CNY | 8.83 | 9.24 | 8.75 | 8.87 | 8.87 | +0.16 (+1.84%) | 164,672,436 |
4 Jan 2021 | CNY | 7.95 | 8.71 | 7.95 | 8.71 | 8.71 | +0.79 (+9.97%) | 104,127,026 |
31 Dec 2020 | CNY | 7.67 | 8.12 | 7.67 | 7.92 | 7.92 | +0.25 (+3.26%) | 70,353,862 |
30 Dec 2020 | CNY | 7.58 | 7.73 | 7.55 | 7.67 | 7.67 | +0.11 (+1.46%) | 46,510,989 |
29 Dec 2020 | CNY | 7.98 | 7.99 | 7.5 | 7.56 | 7.56 | -0.54 (-6.67%) | 87,122,631 |
28 Dec 2020 | CNY | 8.18 | 8.24 | 7.86 | 8.1 | 8.1 | +0.14 (+1.76%) | 111,832,038 |
25 Dec 2020 | CNY | 7.52 | 8.12 | 7.49 | 7.96 | 7.96 | +0.38 (+5.01%) | 109,751,589 |
24 Dec 2020 | CNY | 7.65 | 7.75 | 7.49 | 7.58 | 7.58 | -0.08 (-1.04%) | 85,994,190 |
23 Dec 2020 | CNY | 7.15 | 7.84 | 7.14 | 7.66 | 7.66 | +0.53 (+7.43%) | 149,249,335 |
22 Dec 2020 | CNY | 7.5 | 7.5 | 7.07 | 7.13 | 7.13 | -0.37 (-4.93%) | 54,348,916 |
21 Dec 2020 | CNY | 7.53 | 7.7 | 7.36 | 7.5 | 7.5 | +0.05 (+0.67%) | 48,451,068 |
18 Dec 2020 | CNY | 7.33 | 7.48 | 7.29 | 7.45 | 7.45 | +0.16 (+2.19%) | 31,746,940 |
17 Dec 2020 | CNY | 7.25 | 7.32 | 7.18 | 7.29 | 7.29 | +0.05 (+0.69%) | 26,671,366 |
16 Dec 2020 | CNY | 7.18 | 7.34 | 7.15 | 7.24 | 7.24 | +0.09 (+1.26%) | 32,631,456 |
15 Dec 2020 | CNY | 7.1 | 7.18 | 7.03 | 7.15 | 7.15 | +0.03 (+0.42%) | 21,755,171 |
14 Dec 2020 | CNY | 6.86 | 7.15 | 6.85 | 7.12 | 7.12 | +0.33 (+4.86%) | 34,593,103 |
11 Dec 2020 | CNY | 6.95 | 7.01 | 6.66 | 6.79 | 6.79 | -0.13 (-1.88%) | 38,413,068 |
10 Dec 2020 | CNY | 6.97 | 7.14 | 6.91 | 6.92 | 6.92 | -0.02 (-0.29%) | 32,885,144 |
9 Dec 2020 | CNY | 7.26 | 7.29 | 6.92 | 6.94 | 6.94 | -0.32 (-4.41%) | 26,948,641 |
8 Dec 2020 | CNY | 7.32 | 7.37 | 7.2 | 7.26 | 7.26 | -0.02 (-0.27%) | 13,823,454 |
7 Dec 2020 | CNY | 7.35 | 7.4 | 7.28 | 7.28 | 7.28 | -0.05 (-0.68%) | 13,242,185 |
4 Dec 2020 | CNY | 7.35 | 7.39 | 7.25 | 7.33 | 7.33 | -0.03 (-0.41%) | 10,461,342 |
3 Dec 2020 | CNY | 7.49 | 7.49 | 7.31 | 7.36 | 7.36 | -0.11 (-1.47%) | 14,981,078 |
2 Dec 2020 | CNY | 7.49 | 7.54 | 7.44 | 7.47 | 7.47 | -0.02 (-0.27%) | 9,621,074 |
1 Dec 2020 | CNY | 7.45 | 7.51 | 7.38 | 7.49 | 7.49 | +0.03 (+0.40%) | 16,392,676 |
30 Nov 2020 | CNY | 7.4 | 7.52 | 7.35 | 7.46 | 7.46 | +0.07 (+0.95%) | 16,710,078 |
27 Nov 2020 | CNY | 7.35 | 7.41 | 7.25 | 7.39 | 7.39 | +0.03 (+0.41%) | 14,639,636 |
26 Nov 2020 | CNY | 7.55 | 7.55 | 7.3 | 7.36 | 7.36 | -0.17 (-2.26%) | 17,819,324 |
25 Nov 2020 | CNY | 7.6 | 7.67 | 7.5 | 7.53 | 7.53 | -0.01 (-0.13%) | 18,431,664 |
24 Nov 2020 | CNY | 7.58 | 7.62 | 7.47 | 7.54 | 7.54 | -0.03 (-0.40%) | 17,907,576 |