Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 5.68 | 5.68 | 5.55 | 5.57 | 5.57 | -0.07 (-1.24%) | 825,360 |
12 Jan 2021 | CNY | 5.62 | 5.68 | 5.56 | 5.64 | 5.64 | +0.03 (+0.53%) | 719,220 |
11 Jan 2021 | CNY | 5.7 | 5.71 | 5.56 | 5.61 | 5.61 | -0.1 (-1.75%) | 1,648,740 |
8 Jan 2021 | CNY | 5.7 | 5.81 | 5.61 | 5.71 | 5.71 | -0.05 (-0.87%) | 1,187,300 |
7 Jan 2021 | CNY | 5.9 | 5.92 | 5.67 | 5.76 | 5.76 | -0.13 (-2.21%) | 2,202,878 |
6 Jan 2021 | CNY | 5.98 | 5.99 | 5.86 | 5.89 | 5.89 | -0.1 (-1.67%) | 1,899,653 |
5 Jan 2021 | CNY | 6.03 | 6.03 | 5.92 | 5.99 | 5.99 | -0.04 (-0.66%) | 1,206,780 |
4 Jan 2021 | CNY | 5.99 | 6.05 | 5.98 | 6.03 | 6.03 | +0.06 (+1.01%) | 884,100 |
31 Dec 2020 | CNY | 5.91 | 5.99 | 5.87 | 5.97 | 5.97 | +0.06 (+1.02%) | 1,380,786 |
30 Dec 2020 | CNY | 6.01 | 6.01 | 5.88 | 5.91 | 5.91 | -0.07 (-1.17%) | 1,607,706 |
29 Dec 2020 | CNY | 6.01 | 6.08 | 5.97 | 5.98 | 5.98 | -0.04 (-0.66%) | 1,652,530 |
28 Dec 2020 | CNY | 6.04 | 6.1 | 5.97 | 6.02 | 6.02 | -0.09 (-1.47%) | 1,200,828 |
25 Dec 2020 | CNY | 6.08 | 6.16 | 6.04 | 6.11 | 6.11 | 0.0 (0.0%) | 1,260,314 |
24 Dec 2020 | CNY | 6.35 | 6.35 | 6.08 | 6.11 | 6.11 | -0.19 (-3.02%) | 1,591,840 |
23 Dec 2020 | CNY | 6.28 | 6.34 | 6.24 | 6.3 | 6.3 | +0.02 (+0.32%) | 988,420 |
22 Dec 2020 | CNY | 6.35 | 6.41 | 6.26 | 6.28 | 6.28 | -0.07 (-1.10%) | 1,281,339 |
21 Dec 2020 | CNY | 6.46 | 6.46 | 6.32 | 6.35 | 6.35 | -0.11 (-1.70%) | 1,610,040 |
18 Dec 2020 | CNY | 6.5 | 6.58 | 6.42 | 6.46 | 6.46 | -0.06 (-0.92%) | 947,902 |
17 Dec 2020 | CNY | 6.56 | 6.57 | 6.38 | 6.52 | 6.52 | +0.05 (+0.77%) | 1,255,700 |
16 Dec 2020 | CNY | 6.55 | 6.62 | 6.47 | 6.47 | 6.47 | -0.1 (-1.52%) | 1,075,020 |
15 Dec 2020 | CNY | 6.66 | 6.74 | 6.55 | 6.57 | 6.57 | -0.13 (-1.94%) | 1,322,451 |
14 Dec 2020 | CNY | 6.55 | 6.86 | 6.46 | 6.7 | 6.7 | +0.16 (+2.45%) | 2,232,102 |
11 Dec 2020 | CNY | 6.77 | 6.77 | 6.5 | 6.54 | 6.54 | -0.22 (-3.25%) | 1,768,665 |
10 Dec 2020 | CNY | 6.7 | 6.78 | 6.7 | 6.76 | 6.76 | +0.04 (+0.60%) | 851,900 |
9 Dec 2020 | CNY | 6.8 | 6.8 | 6.7 | 6.72 | 6.72 | -0.07 (-1.03%) | 1,372,340 |
8 Dec 2020 | CNY | 6.78 | 6.8 | 6.73 | 6.79 | 6.79 | +0.08 (+1.19%) | 1,388,760 |
7 Dec 2020 | CNY | 6.81 | 6.81 | 6.7 | 6.71 | 6.71 | -0.07 (-1.03%) | 1,325,169 |
4 Dec 2020 | CNY | 6.79 | 6.81 | 6.75 | 6.78 | 6.78 | -0.01 (-0.15%) | 883,660 |
3 Dec 2020 | CNY | 6.76 | 6.8 | 6.74 | 6.79 | 6.79 | +0.02 (+0.30%) | 1,316,340 |
2 Dec 2020 | CNY | 6.77 | 6.82 | 6.72 | 6.77 | 6.77 | -0.01 (-0.15%) | 1,542,678 |