Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 7.63 | 7.63 | 7.41 | 7.46 | 7.46 | -0.22 (-2.86%) | 1,215,403 |
12 Jan 2021 | CNY | 7.55 | 7.72 | 7.52 | 7.68 | 7.68 | +0.07 (+0.92%) | 1,112,524 |
11 Jan 2021 | CNY | 7.91 | 7.94 | 7.6 | 7.61 | 7.61 | -0.37 (-4.64%) | 2,371,506 |
8 Jan 2021 | CNY | 8.05 | 8.09 | 7.91 | 7.98 | 7.98 | -0.21 (-2.56%) | 1,753,536 |
7 Jan 2021 | CNY | 8.11 | 8.32 | 7.93 | 8.19 | 8.19 | +0.22 (+2.76%) | 4,676,162 |
6 Jan 2021 | CNY | 7.81 | 8.14 | 7.77 | 7.97 | 7.97 | +0.17 (+2.18%) | 2,865,200 |
5 Jan 2021 | CNY | 7.85 | 7.95 | 7.8 | 7.8 | 7.8 | -0.13 (-1.64%) | 2,409,902 |
4 Jan 2021 | CNY | 7.93 | 7.95 | 7.85 | 7.93 | 7.93 | -0.07 (-0.88%) | 2,743,672 |
31 Dec 2020 | CNY | 7.91 | 8.09 | 7.85 | 8 | 8 | -0.14 (-1.72%) | 6,258,653 |
30 Dec 2020 | CNY | 7.98 | 8.14 | 7.82 | 8.14 | 8.14 | +0.74 (+10%) | 7,079,221 |
29 Dec 2020 | CNY | 7.53 | 7.56 | 7.37 | 7.4 | 7.4 | -0.02 (-0.27%) | 1,305,183 |
28 Dec 2020 | CNY | 7.72 | 7.78 | 7.42 | 7.42 | 7.42 | -0.27 (-3.51%) | 1,262,497 |
25 Dec 2020 | CNY | 7.7 | 7.8 | 7.6 | 7.69 | 7.69 | +0.02 (+0.26%) | 946,948 |
24 Dec 2020 | CNY | 7.93 | 7.94 | 7.66 | 7.67 | 7.67 | -0.28 (-3.52%) | 1,010,580 |
23 Dec 2020 | CNY | 7.96 | 8 | 7.88 | 7.95 | 7.95 | -0.04 (-0.50%) | 777,790 |
22 Dec 2020 | CNY | 8.15 | 8.15 | 7.92 | 7.99 | 7.99 | -0.15 (-1.84%) | 911,786 |
21 Dec 2020 | CNY | 8.19 | 8.22 | 8.11 | 8.14 | 8.14 | -0.02 (-0.25%) | 686,512 |
18 Dec 2020 | CNY | 8.22 | 8.26 | 8.14 | 8.16 | 8.16 | -0.03 (-0.37%) | 520,974 |
17 Dec 2020 | CNY | 8.18 | 8.21 | 8.11 | 8.19 | 8.19 | -0.01 (-0.12%) | 594,903 |
16 Dec 2020 | CNY | 8.27 | 8.28 | 8.16 | 8.2 | 8.2 | -0.06 (-0.73%) | 456,223 |
15 Dec 2020 | CNY | 8.37 | 8.38 | 8.24 | 8.26 | 8.26 | -0.08 (-0.96%) | 492,892 |
14 Dec 2020 | CNY | 8.21 | 8.38 | 8.17 | 8.34 | 8.34 | +0.09 (+1.09%) | 870,712 |
11 Dec 2020 | CNY | 8.45 | 8.54 | 8.18 | 8.25 | 8.25 | -0.25 (-2.94%) | 943,233 |
10 Dec 2020 | CNY | 8.48 | 8.63 | 8.44 | 8.5 | 8.5 | 0.0 (0.0%) | 570,929 |
9 Dec 2020 | CNY | 8.73 | 8.73 | 8.5 | 8.5 | 8.5 | -0.19 (-2.19%) | 607,840 |
8 Dec 2020 | CNY | 8.68 | 8.76 | 8.56 | 8.69 | 8.69 | +0.02 (+0.23%) | 899,975 |
7 Dec 2020 | CNY | 8.85 | 8.85 | 8.67 | 8.67 | 8.67 | -0.15 (-1.70%) | 655,675 |
4 Dec 2020 | CNY | 8.84 | 8.84 | 8.75 | 8.82 | 8.82 | -0.02 (-0.23%) | 524,911 |
3 Dec 2020 | CNY | 8.87 | 8.89 | 8.77 | 8.84 | 8.84 | -0.01 (-0.11%) | 808,966 |
2 Dec 2020 | CNY | 8.88 | 8.91 | 8.81 | 8.85 | 8.85 | -0.04 (-0.45%) | 678,466 |