Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | CNY | 7.12 | 7.19 | 7.06 | 7.11 | 7.11 | -0.03 (-0.42%) | 1,448,496 |
4 Jan 2021 | CNY | 7.08 | 7.2 | 7.07 | 7.14 | 7.14 | 0.0 (0.0%) | 1,089,396 |
31 Dec 2020 | CNY | 7.2 | 7.22 | 7.06 | 7.14 | 7.14 | +0.11 (+1.56%) | 1,357,576 |
30 Dec 2020 | CNY | 7.2 | 7.22 | 7.01 | 7.03 | 7.03 | -0.1 (-1.40%) | 1,289,220 |
29 Dec 2020 | CNY | 7.01 | 7.24 | 6.85 | 7.13 | 7.13 | +0.1 (+1.42%) | 1,614,581 |
28 Dec 2020 | CNY | 7.17 | 7.17 | 7.01 | 7.03 | 7.03 | -0.05 (-0.71%) | 1,053,370 |
25 Dec 2020 | CNY | 7.11 | 7.26 | 7.02 | 7.08 | 7.08 | -0.03 (-0.42%) | 823,326 |
24 Dec 2020 | CNY | 7.38 | 7.39 | 7.07 | 7.11 | 7.11 | -0.28 (-3.79%) | 1,457,853 |
23 Dec 2020 | CNY | 7.43 | 7.46 | 7.3 | 7.39 | 7.39 | -0.01 (-0.14%) | 798,373 |
22 Dec 2020 | CNY | 7.48 | 7.61 | 7.35 | 7.4 | 7.4 | -0.13 (-1.73%) | 1,203,980 |
21 Dec 2020 | CNY | 7.4 | 7.57 | 7.36 | 7.53 | 7.53 | +0.18 (+2.45%) | 1,477,980 |
18 Dec 2020 | CNY | 7.29 | 7.43 | 7.29 | 7.35 | 7.35 | -0.01 (-0.14%) | 935,480 |
17 Dec 2020 | CNY | 7.35 | 7.4 | 7.2 | 7.36 | 7.36 | +0.09 (+1.24%) | 970,800 |
16 Dec 2020 | CNY | 7.49 | 7.49 | 7.27 | 7.27 | 7.27 | -0.24 (-3.20%) | 1,059,360 |
15 Dec 2020 | CNY | 7.38 | 7.57 | 7.33 | 7.51 | 7.51 | +0.11 (+1.49%) | 1,458,660 |
14 Dec 2020 | CNY | 7.3 | 7.42 | 7.2 | 7.4 | 7.4 | +0.1 (+1.37%) | 1,302,800 |
11 Dec 2020 | CNY | 7.56 | 7.56 | 7.21 | 7.3 | 7.3 | -0.22 (-2.93%) | 1,836,810 |
10 Dec 2020 | CNY | 7.8 | 7.8 | 7.5 | 7.52 | 7.52 | -0.22 (-2.84%) | 2,020,630 |
9 Dec 2020 | CNY | 7.93 | 7.94 | 7.72 | 7.74 | 7.74 | -0.14 (-1.78%) | 1,061,980 |
8 Dec 2020 | CNY | 7.88 | 7.98 | 7.87 | 7.88 | 7.88 | -0.03 (-0.38%) | 561,240 |
7 Dec 2020 | CNY | 7.98 | 8.02 | 7.9 | 7.91 | 7.91 | -0.06 (-0.75%) | 1,046,286 |
4 Dec 2020 | CNY | 8.02 | 8.07 | 7.95 | 7.97 | 7.97 | -0.11 (-1.36%) | 1,315,340 |
3 Dec 2020 | CNY | 7.95 | 8.13 | 7.95 | 8.08 | 8.08 | +0.1 (+1.25%) | 1,699,423 |
2 Dec 2020 | CNY | 8.01 | 8.03 | 7.95 | 7.98 | 7.98 | -0.03 (-0.37%) | 1,401,700 |
1 Dec 2020 | CNY | 7.93 | 8.04 | 7.93 | 8.01 | 8.01 | +0.04 (+0.50%) | 1,142,460 |
30 Nov 2020 | CNY | 8 | 8.1 | 7.92 | 7.97 | 7.97 | -0.04 (-0.50%) | 1,545,966 |
27 Nov 2020 | CNY | 8.07 | 8.07 | 7.9 | 8.01 | 8.01 | 0.0 (0.0%) | 1,671,580 |
26 Nov 2020 | CNY | 8 | 8.09 | 7.96 | 8.01 | 8.01 | +0.01 (+0.13%) | 1,264,820 |
25 Nov 2020 | CNY | 8.12 | 8.17 | 8 | 8 | 8 | -0.07 (-0.87%) | 1,503,880 |
24 Nov 2020 | CNY | 8.19 | 8.23 | 8.06 | 8.07 | 8.07 | -0.15 (-1.82%) | 1,910,260 |