Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2021 | CNY | 5.55 | 5.73 | 5.55 | 5.71 | 5.71 | +0.08 (+1.42%) | 3,028,523 |
11 Jan 2021 | CNY | 5.78 | 5.83 | 5.61 | 5.63 | 5.63 | -0.1 (-1.75%) | 2,643,000 |
8 Jan 2021 | CNY | 5.67 | 5.81 | 5.58 | 5.73 | 5.73 | +0.06 (+1.06%) | 2,770,000 |
7 Jan 2021 | CNY | 5.81 | 5.84 | 5.61 | 5.67 | 5.67 | -0.14 (-2.41%) | 3,730,450 |
6 Jan 2021 | CNY | 5.86 | 5.92 | 5.8 | 5.81 | 5.81 | -0.14 (-2.35%) | 5,412,473 |
5 Jan 2021 | CNY | 5.91 | 6.06 | 5.88 | 5.95 | 5.95 | -0.22 (-3.57%) | 11,466,598 |
4 Jan 2021 | CNY | 6.37 | 6.45 | 6.16 | 6.17 | 6.17 | +0.31 (+5.29%) | 16,603,748 |
31 Dec 2020 | CNY | 5.69 | 6 | 5.66 | 5.86 | 5.86 | +0.18 (+3.17%) | 5,508,855 |
30 Dec 2020 | CNY | 5.58 | 5.69 | 5.57 | 5.68 | 5.68 | +0.07 (+1.25%) | 2,541,105 |
29 Dec 2020 | CNY | 5.58 | 5.7 | 5.56 | 5.61 | 5.61 | +0.01 (+0.18%) | 2,605,705 |
28 Dec 2020 | CNY | 5.75 | 5.77 | 5.58 | 5.6 | 5.6 | -0.19 (-3.28%) | 4,606,384 |
25 Dec 2020 | CNY | 5.8 | 5.86 | 5.68 | 5.79 | 5.79 | +0.01 (+0.17%) | 3,076,550 |
24 Dec 2020 | CNY | 5.93 | 5.93 | 5.73 | 5.78 | 5.78 | -0.18 (-3.02%) | 5,032,800 |
23 Dec 2020 | CNY | 5.88 | 6.03 | 5.87 | 5.96 | 5.96 | +0.08 (+1.36%) | 3,541,100 |
22 Dec 2020 | CNY | 6.06 | 6.1 | 5.88 | 5.88 | 5.88 | -0.25 (-4.08%) | 6,210,591 |
21 Dec 2020 | CNY | 6.02 | 6.14 | 5.96 | 6.13 | 6.13 | +0.08 (+1.32%) | 4,329,291 |
18 Dec 2020 | CNY | 6.16 | 6.19 | 6.03 | 6.05 | 6.05 | -0.12 (-1.94%) | 5,069,547 |
17 Dec 2020 | CNY | 6.14 | 6.21 | 6.02 | 6.17 | 6.17 | +0.1 (+1.65%) | 5,893,414 |
16 Dec 2020 | CNY | 6.05 | 6.09 | 5.96 | 6.07 | 6.07 | +0.03 (+0.50%) | 4,262,000 |
15 Dec 2020 | CNY | 6.11 | 6.15 | 6 | 6.04 | 6.04 | -0.07 (-1.15%) | 5,148,050 |
14 Dec 2020 | CNY | 6.14 | 6.22 | 5.91 | 6.11 | 6.11 | -0.08 (-1.29%) | 6,415,500 |
11 Dec 2020 | CNY | 6.41 | 6.62 | 6.07 | 6.19 | 6.19 | -0.24 (-3.73%) | 11,048,100 |
10 Dec 2020 | CNY | 6.42 | 6.54 | 6.36 | 6.43 | 6.43 | -0.14 (-2.13%) | 8,330,663 |
9 Dec 2020 | CNY | 6.75 | 6.8 | 6.51 | 6.57 | 6.57 | -0.26 (-3.81%) | 12,349,769 |
8 Dec 2020 | CNY | 6.67 | 6.86 | 6.51 | 6.83 | 6.83 | +0.12 (+1.79%) | 19,294,769 |
7 Dec 2020 | CNY | 7.27 | 7.27 | 6.67 | 6.71 | 6.71 | -0.31 (-4.42%) | 32,260,389 |
4 Dec 2020 | CNY | 6.38 | 7.02 | 6.38 | 7.02 | 7.02 | +0.64 (+10.03%) | 11,860,170 |
3 Dec 2020 | CNY | 6.45 | 6.47 | 6.32 | 6.38 | 6.38 | -0.08 (-1.24%) | 5,788,455 |
2 Dec 2020 | CNY | 6.54 | 6.58 | 6.39 | 6.46 | 6.46 | -0.14 (-2.12%) | 8,101,981 |
1 Dec 2020 | CNY | 6.58 | 6.67 | 6.49 | 6.6 | 6.6 | -0.06 (-0.90%) | 9,516,231 |