Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 6.1 | 6.15 | 5.72 | 5.87 | 5.87 | -0.4 (-6.38%) | 233,608,900 |
12 Jan 2021 | CNY | 6.08 | 6.38 | 6.01 | 6.27 | 6.27 | +0.09 (+1.46%) | 250,742,490 |
11 Jan 2021 | CNY | 6.15 | 6.25 | 6.06 | 6.18 | 6.18 | +0.05 (+0.82%) | 215,216,031 |
8 Jan 2021 | CNY | 6.31 | 6.39 | 6.08 | 6.13 | 6.13 | -0.19 (-3.01%) | 236,410,478 |
7 Jan 2021 | CNY | 6.67 | 6.74 | 6.24 | 6.32 | 6.32 | -0.55 (-8.01%) | 391,949,804 |
6 Jan 2021 | CNY | 7.1 | 7.23 | 6.87 | 6.87 | 6.87 | -0.76 (-9.96%) | 232,223,056 |
5 Jan 2021 | CNY | 8.15 | 8.49 | 7.47 | 7.63 | 7.63 | -0.09 (-1.17%) | 583,698,009 |
4 Jan 2021 | CNY | 7.72 | 7.72 | 7.48 | 7.72 | 7.72 | +0.7 (+9.97%) | 192,972,091 |
31 Dec 2020 | CNY | 6.53 | 7.02 | 6.53 | 7.02 | 7.02 | +0.64 (+10.03%) | 151,123,467 |
30 Dec 2020 | CNY | 5.92 | 6.6 | 5.81 | 6.38 | 6.38 | -0.05 (-0.78%) | 324,205,308 |
29 Dec 2020 | CNY | 6.26 | 6.61 | 6.19 | 6.43 | 6.43 | +0.42 (+6.99%) | 399,237,438 |
28 Dec 2020 | CNY | 5.55 | 6.17 | 5.5 | 6.01 | 6.01 | +0.4 (+7.13%) | 307,841,217 |
25 Dec 2020 | CNY | 5.09 | 5.61 | 5.08 | 5.61 | 5.61 | +0.51 (+10.00%) | 101,976,006 |
24 Dec 2020 | CNY | 5.15 | 5.2 | 5.07 | 5.1 | 5.1 | -0.07 (-1.35%) | 15,060,600 |
23 Dec 2020 | CNY | 5.15 | 5.21 | 5.12 | 5.17 | 5.17 | +0.06 (+1.17%) | 14,605,475 |
22 Dec 2020 | CNY | 5.28 | 5.29 | 5.08 | 5.11 | 5.11 | -0.19 (-3.58%) | 21,730,000 |
21 Dec 2020 | CNY | 5.23 | 5.33 | 5.2 | 5.3 | 5.3 | +0.06 (+1.15%) | 16,096,261 |
18 Dec 2020 | CNY | 5.24 | 5.32 | 5.21 | 5.24 | 5.24 | -0.03 (-0.57%) | 14,985,312 |
17 Dec 2020 | CNY | 5.13 | 5.29 | 5.1 | 5.27 | 5.27 | +0.11 (+2.13%) | 22,107,034 |
16 Dec 2020 | CNY | 5.22 | 5.23 | 5.15 | 5.16 | 5.16 | -0.05 (-0.96%) | 10,350,687 |
15 Dec 2020 | CNY | 5.19 | 5.25 | 5.15 | 5.21 | 5.21 | +0.01 (+0.19%) | 11,027,410 |
14 Dec 2020 | CNY | 5.19 | 5.22 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 13,206,732 |
11 Dec 2020 | CNY | 5.37 | 5.37 | 5.12 | 5.2 | 5.2 | -0.14 (-2.62%) | 28,245,971 |
10 Dec 2020 | CNY | 5.37 | 5.41 | 5.3 | 5.34 | 5.34 | -0.04 (-0.74%) | 20,825,574 |
9 Dec 2020 | CNY | 5.59 | 5.62 | 5.37 | 5.38 | 5.38 | -0.2 (-3.58%) | 29,571,770 |
8 Dec 2020 | CNY | 5.5 | 5.64 | 5.49 | 5.58 | 5.58 | +0.07 (+1.27%) | 30,590,970 |
7 Dec 2020 | CNY | 5.58 | 5.65 | 5.5 | 5.51 | 5.51 | -0.09 (-1.61%) | 20,552,237 |
4 Dec 2020 | CNY | 5.66 | 5.68 | 5.56 | 5.6 | 5.6 | -0.16 (-2.78%) | 39,866,594 |
3 Dec 2020 | CNY | 5.64 | 5.81 | 5.59 | 5.76 | 5.76 | +0.12 (+2.13%) | 71,833,565 |
2 Dec 2020 | CNY | 5.6 | 5.71 | 5.54 | 5.64 | 5.64 | +0.05 (+0.89%) | 60,588,579 |