Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | CNY | 7.6845 | 7.7262 | 7.4702 | 7.5893 | 7.5893 | -0.101 (-1.32%) | 2,109,744 |
4 Jan 2021 | CNY | 7.631 | 7.7381 | 7.5476 | 7.6905 | 7.6905 | +0.089 (+1.17%) | 1,810,536 |
31 Dec 2020 | CNY | 7.3512 | 7.6488 | 7.3512 | 7.6012 | 7.6012 | +0.25 (+3.40%) | 2,242,166 |
30 Dec 2020 | CNY | 7.2321 | 7.4643 | 7.2321 | 7.3512 | 7.3512 | +0.113 (+1.56%) | 1,925,784 |
29 Dec 2020 | CNY | 7.1607 | 7.5357 | 7.1488 | 7.2381 | 7.2381 | +0.042 (+0.58%) | 4,247,712 |
28 Dec 2020 | CNY | 7.3393 | 7.3988 | 7.1607 | 7.1964 | 7.1964 | -0.185 (-2.50%) | 2,226,168 |
25 Dec 2020 | CNY | 7.2321 | 7.4702 | 7.1726 | 7.381 | 7.381 | +0.101 (+1.39%) | 1,824,648 |
24 Dec 2020 | CNY | 7.375 | 7.4583 | 7.2143 | 7.2798 | 7.2798 | -0.149 (-2.00%) | 1,606,454 |
23 Dec 2020 | CNY | 7.5298 | 7.7262 | 7.3929 | 7.4286 | 7.4286 | -0.125 (-1.65%) | 1,936,257 |
22 Dec 2020 | CNY | 7.7619 | 7.8036 | 7.4762 | 7.5536 | 7.5536 | -0.244 (-3.13%) | 2,587,257 |
21 Dec 2020 | CNY | 7.8274 | 8.0119 | 7.625 | 7.7976 | 7.7976 | -0.03 (-0.38%) | 2,270,352 |
18 Dec 2020 | CNY | 7.8452 | 8.0119 | 7.7976 | 7.8274 | 7.8274 | -0.083 (-1.05%) | 1,447,377 |
17 Dec 2020 | CNY | 7.9107 | 7.9821 | 7.5298 | 7.9107 | 7.9107 | +0.089 (+1.14%) | 2,556,177 |
16 Dec 2020 | CNY | 8.0357 | 8.0893 | 7.7441 | 7.8214 | 7.8214 | -0.202 (-2.52%) | 1,780,954 |
15 Dec 2020 | CNY | 8.2083 | 8.2143 | 7.9821 | 8.0238 | 8.0238 | -0.131 (-1.61%) | 1,485,120 |
14 Dec 2020 | CNY | 8.1429 | 8.1667 | 7.8631 | 8.1548 | 8.1548 | +0.095 (+1.18%) | 1,905,624 |
11 Dec 2020 | CNY | 8.2202 | 8.256 | 7.4048 | 8.0595 | 8.0595 | -0.167 (-2.03%) | 2,891,784 |
10 Dec 2020 | CNY | 8.3452 | 8.4405 | 8.0357 | 8.2262 | 8.2262 | -0.191 (-2.26%) | 2,355,192 |
9 Dec 2020 | CNY | 8.5893 | 8.7083 | 8.3691 | 8.4167 | 8.4167 | -0.077 (-0.91%) | 2,508,912 |
8 Dec 2020 | CNY | 8.5357 | 8.5536 | 8.4286 | 8.4941 | 8.4941 | +0.06 (+0.71%) | 1,279,488 |
7 Dec 2020 | CNY | 8.5536 | 8.5655 | 8.4226 | 8.4345 | 8.4345 | -0.119 (-1.39%) | 968,701 |
4 Dec 2020 | CNY | 8.506 | 8.5952 | 8.4881 | 8.5536 | 8.5536 | +0.012 (+0.14%) | 1,255,101 |
3 Dec 2020 | CNY | 8.3929 | 8.6131 | 8.3929 | 8.5417 | 8.5417 | +0.024 (+0.28%) | 2,082,192 |
2 Dec 2020 | CNY | 8.6071 | 8.6071 | 8.4941 | 8.5179 | 8.5179 | -0.083 (-0.97%) | 1,456,901 |
1 Dec 2020 | CNY | 8.3631 | 8.6071 | 8.3512 | 8.6012 | 8.6012 | +0.232 (+2.77%) | 2,226,672 |
30 Nov 2020 | CNY | 8.5476 | 8.6548 | 8.3333 | 8.3691 | 8.3691 | -0.095 (-1.12%) | 2,538,312 |
27 Nov 2020 | CNY | 8.6012 | 8.6012 | 8.3929 | 8.4643 | 8.4643 | -0.054 (-0.63%) | 1,424,653 |
26 Nov 2020 | CNY | 8.625 | 8.625 | 8.3631 | 8.5179 | 8.5179 | -0.107 (-1.24%) | 2,203,488 |
25 Nov 2020 | CNY | 8.9048 | 8.9048 | 8.5714 | 8.625 | 8.625 | -0.232 (-2.62%) | 2,663,304 |
24 Nov 2020 | CNY | 8.8929 | 8.9702 | 8.6786 | 8.8571 | 8.8571 | +0.036 (+0.40%) | 2,452,464 |