Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 5.88 | 5.95 | 5.67 | 5.75 | 5.75 | -0.14 (-2.38%) | 1,155,927 |
12 Jan 2021 | CNY | 5.88 | 5.97 | 5.84 | 5.89 | 5.89 | +0.05 (+0.86%) | 798,160 |
11 Jan 2021 | CNY | 6.04 | 6.04 | 5.83 | 5.84 | 5.84 | -0.2 (-3.31%) | 1,213,440 |
8 Jan 2021 | CNY | 5.91 | 6.14 | 5.85 | 6.04 | 6.04 | +0.08 (+1.34%) | 1,361,217 |
7 Jan 2021 | CNY | 6.25 | 6.25 | 5.96 | 5.96 | 5.96 | -0.29 (-4.64%) | 2,852,944 |
6 Jan 2021 | CNY | 6.51 | 6.52 | 6.21 | 6.25 | 6.25 | -0.24 (-3.70%) | 2,894,197 |
5 Jan 2021 | CNY | 6.66 | 6.66 | 6.46 | 6.49 | 6.49 | -0.17 (-2.55%) | 2,155,554 |
4 Jan 2021 | CNY | 6.73 | 6.74 | 6.65 | 6.66 | 6.66 | -0.1 (-1.48%) | 2,201,624 |
31 Dec 2020 | CNY | 6.74 | 6.96 | 6.7 | 6.76 | 6.76 | +0.06 (+0.90%) | 1,890,251 |
30 Dec 2020 | CNY | 6.56 | 6.76 | 6.55 | 6.7 | 6.7 | +0.09 (+1.36%) | 1,421,880 |
29 Dec 2020 | CNY | 6.8 | 6.8 | 6.54 | 6.61 | 6.61 | -0.05 (-0.75%) | 3,400,880 |
28 Dec 2020 | CNY | 6.89 | 6.91 | 6.62 | 6.66 | 6.66 | -0.31 (-4.45%) | 4,451,994 |
25 Dec 2020 | CNY | 6.95 | 7.32 | 6.95 | 6.97 | 6.97 | -0.71 (-9.24%) | 6,812,357 |
24 Dec 2020 | CNY | 8.4 | 8.47 | 7.56 | 7.68 | 7.68 | -0.3 (-3.76%) | 18,031,754 |
23 Dec 2020 | CNY | 7.61 | 8.05 | 7.55 | 7.98 | 7.98 | +0.42 (+5.56%) | 6,731,480 |
22 Dec 2020 | CNY | 7.45 | 7.58 | 7.43 | 7.56 | 7.56 | +0.05 (+0.67%) | 1,805,380 |
21 Dec 2020 | CNY | 7.49 | 7.57 | 7.47 | 7.51 | 7.51 | -0.02 (-0.27%) | 1,276,940 |
18 Dec 2020 | CNY | 7.52 | 7.61 | 7.43 | 7.53 | 7.53 | +0.01 (+0.13%) | 1,112,200 |
17 Dec 2020 | CNY | 7.4 | 7.57 | 7.26 | 7.52 | 7.52 | +0.17 (+2.31%) | 2,490,330 |
16 Dec 2020 | CNY | 7.24 | 7.45 | 7.21 | 7.35 | 7.35 | +0.11 (+1.52%) | 1,051,070 |
15 Dec 2020 | CNY | 7.22 | 7.3 | 7.17 | 7.24 | 7.24 | +0.02 (+0.28%) | 1,107,400 |
14 Dec 2020 | CNY | 7.37 | 7.37 | 7.18 | 7.22 | 7.22 | -0.03 (-0.41%) | 1,334,280 |
11 Dec 2020 | CNY | 7.42 | 7.42 | 7.2 | 7.25 | 7.25 | -0.14 (-1.89%) | 1,070,374 |
10 Dec 2020 | CNY | 7.34 | 7.45 | 7.32 | 7.39 | 7.39 | +0.03 (+0.41%) | 707,360 |
9 Dec 2020 | CNY | 7.36 | 7.38 | 7.33 | 7.36 | 7.36 | +0.03 (+0.41%) | 992,480 |
8 Dec 2020 | CNY | 7.46 | 7.49 | 7.32 | 7.33 | 7.33 | -0.16 (-2.14%) | 1,646,634 |
7 Dec 2020 | CNY | 7.56 | 7.56 | 7.49 | 7.49 | 7.49 | -0.08 (-1.06%) | 1,035,840 |
4 Dec 2020 | CNY | 7.55 | 7.58 | 7.48 | 7.57 | 7.57 | +0.03 (+0.40%) | 1,187,040 |
3 Dec 2020 | CNY | 7.42 | 7.54 | 7.41 | 7.54 | 7.54 | +0.09 (+1.21%) | 1,521,700 |
2 Dec 2020 | CNY | 7.42 | 7.46 | 7.34 | 7.45 | 7.45 | +0.04 (+0.54%) | 1,437,940 |