Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2021 | CNY | 8.22 | 8.29 | 7.99 | 8 | 8 | -0.01 (-0.12%) | 502,358 |
11 Jan 2021 | CNY | 8.1 | 8.21 | 7.94 | 8.01 | 8.01 | -0.23 (-2.79%) | 1,065,921 |
8 Jan 2021 | CNY | 8.3 | 8.4 | 8.02 | 8.24 | 8.24 | +0.26 (+3.26%) | 1,171,761 |
7 Jan 2021 | CNY | 8.2 | 8.21 | 7.98 | 7.98 | 7.98 | -0.27 (-3.27%) | 985,331 |
6 Jan 2021 | CNY | 8.47 | 8.47 | 8.2 | 8.25 | 8.25 | -0.18 (-2.14%) | 613,600 |
5 Jan 2021 | CNY | 8.29 | 8.53 | 8.2 | 8.43 | 8.43 | +0.15 (+1.81%) | 839,060 |
4 Jan 2021 | CNY | 8.32 | 8.32 | 8.25 | 8.28 | 8.28 | +0.03 (+0.36%) | 432,960 |
31 Dec 2020 | CNY | 8.21 | 8.3 | 8.21 | 8.25 | 8.25 | +0.04 (+0.49%) | 324,000 |
30 Dec 2020 | CNY | 8.23 | 8.3 | 8.21 | 8.21 | 8.21 | -0.02 (-0.24%) | 392,100 |
29 Dec 2020 | CNY | 8.25 | 8.29 | 8.19 | 8.23 | 8.23 | +0.02 (+0.24%) | 389,660 |
28 Dec 2020 | CNY | 8.41 | 8.41 | 8.14 | 8.21 | 8.21 | -0.23 (-2.73%) | 964,700 |
25 Dec 2020 | CNY | 8.47 | 8.62 | 8.43 | 8.44 | 8.44 | -0.07 (-0.82%) | 1,174,481 |
24 Dec 2020 | CNY | 8.76 | 8.78 | 8.44 | 8.51 | 8.51 | -0.28 (-3.19%) | 1,593,780 |
23 Dec 2020 | CNY | 8.78 | 8.87 | 8.75 | 8.79 | 8.79 | +0.01 (+0.11%) | 878,240 |
22 Dec 2020 | CNY | 9.08 | 9.08 | 8.75 | 8.78 | 8.78 | -0.31 (-3.41%) | 1,639,460 |
21 Dec 2020 | CNY | 9.1 | 9.12 | 9 | 9.09 | 9.09 | -0.01 (-0.11%) | 750,162 |
18 Dec 2020 | CNY | 9.21 | 9.21 | 9.08 | 9.1 | 9.1 | -0.02 (-0.22%) | 585,022 |
17 Dec 2020 | CNY | 9.08 | 9.17 | 8.94 | 9.12 | 9.12 | -0.02 (-0.22%) | 942,566 |
16 Dec 2020 | CNY | 9.58 | 9.58 | 9.14 | 9.14 | 9.14 | -0.11 (-1.19%) | 787,169 |
15 Dec 2020 | CNY | 9.27 | 9.28 | 9.2 | 9.25 | 9.25 | -0.02 (-0.22%) | 300,980 |
14 Dec 2020 | CNY | 9.3 | 9.37 | 9.17 | 9.27 | 9.27 | -0.01 (-0.11%) | 704,900 |
11 Dec 2020 | CNY | 9.38 | 9.45 | 9.22 | 9.28 | 9.28 | -0.1 (-1.07%) | 832,640 |
10 Dec 2020 | CNY | 9.36 | 9.46 | 9.36 | 9.38 | 9.38 | -0.03 (-0.32%) | 622,820 |
9 Dec 2020 | CNY | 9.59 | 9.63 | 9.4 | 9.41 | 9.41 | -0.22 (-2.28%) | 870,106 |
8 Dec 2020 | CNY | 9.65 | 9.66 | 9.55 | 9.63 | 9.63 | +0.03 (+0.31%) | 876,370 |
7 Dec 2020 | CNY | 9.69 | 9.76 | 9.6 | 9.6 | 9.6 | -0.11 (-1.13%) | 690,967 |
4 Dec 2020 | CNY | 9.86 | 9.86 | 9.69 | 9.71 | 9.71 | -0.05 (-0.51%) | 1,111,840 |
3 Dec 2020 | CNY | 9.76 | 9.9 | 9.69 | 9.76 | 9.76 | -0.07 (-0.71%) | 1,545,329 |
2 Dec 2020 | CNY | 9.73 | 9.86 | 9.66 | 9.83 | 9.83 | +0.17 (+1.76%) | 3,415,522 |
1 Dec 2020 | CNY | 9.6 | 9.71 | 9.52 | 9.66 | 9.66 | +0.1 (+1.05%) | 1,586,780 |