Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2021 | CNY | 5.54 | 5.68 | 5.36 | 5.45 | 5.45 | -0.09 (-1.62%) | 1,831,200 |
7 Jan 2021 | CNY | 5.83 | 5.83 | 5.46 | 5.54 | 5.54 | -0.29 (-4.97%) | 2,867,200 |
6 Jan 2021 | CNY | 6.11 | 6.11 | 5.79 | 5.83 | 5.83 | -0.28 (-4.58%) | 2,732,600 |
5 Jan 2021 | CNY | 6.16 | 6.19 | 6.03 | 6.11 | 6.11 | -0.06 (-0.97%) | 1,275,800 |
4 Jan 2021 | CNY | 6.18 | 6.32 | 6.1 | 6.17 | 6.17 | +0.01 (+0.16%) | 1,499,700 |
31 Dec 2020 | CNY | 6.12 | 6.24 | 6.08 | 6.16 | 6.16 | +0.07 (+1.15%) | 1,706,055 |
30 Dec 2020 | CNY | 6.15 | 6.2 | 6.08 | 6.09 | 6.09 | -0.06 (-0.98%) | 1,101,300 |
29 Dec 2020 | CNY | 6.07 | 6.25 | 6.01 | 6.15 | 6.15 | +0.02 (+0.33%) | 2,021,900 |
28 Dec 2020 | CNY | 6.33 | 6.37 | 6.06 | 6.13 | 6.13 | -0.18 (-2.85%) | 2,010,300 |
25 Dec 2020 | CNY | 6.41 | 6.5 | 6.25 | 6.31 | 6.31 | -0.04 (-0.63%) | 2,095,500 |
24 Dec 2020 | CNY | 6.55 | 6.55 | 6.34 | 6.35 | 6.35 | -0.22 (-3.35%) | 1,688,500 |
23 Dec 2020 | CNY | 6.52 | 6.75 | 6.5 | 6.57 | 6.57 | +0.03 (+0.46%) | 2,172,723 |
22 Dec 2020 | CNY | 6.91 | 6.92 | 6.54 | 6.54 | 6.54 | -0.37 (-5.35%) | 3,028,100 |
21 Dec 2020 | CNY | 6.92 | 7.04 | 6.82 | 6.91 | 6.91 | -0.01 (-0.14%) | 1,757,600 |
18 Dec 2020 | CNY | 7.12 | 7.23 | 6.92 | 6.92 | 6.92 | -0.23 (-3.22%) | 1,582,982 |
17 Dec 2020 | CNY | 7.07 | 7.24 | 6.94 | 7.15 | 7.15 | +0.07 (+0.99%) | 1,930,822 |
16 Dec 2020 | CNY | 7.35 | 7.42 | 7.07 | 7.08 | 7.08 | -0.29 (-3.93%) | 2,201,482 |
15 Dec 2020 | CNY | 7.48 | 7.57 | 7.36 | 7.37 | 7.37 | -0.16 (-2.12%) | 890,400 |
14 Dec 2020 | CNY | 7.42 | 7.59 | 7.33 | 7.53 | 7.53 | +0.15 (+2.03%) | 1,495,988 |
11 Dec 2020 | CNY | 7.53 | 7.59 | 7.35 | 7.38 | 7.38 | -0.11 (-1.47%) | 923,582 |
10 Dec 2020 | CNY | 7.5 | 7.65 | 7.43 | 7.49 | 7.49 | -0.01 (-0.13%) | 1,230,000 |
9 Dec 2020 | CNY | 7.76 | 7.83 | 7.5 | 7.5 | 7.5 | -0.28 (-3.60%) | 1,611,600 |
8 Dec 2020 | CNY | 7.76 | 7.8 | 7.63 | 7.78 | 7.78 | +0.02 (+0.26%) | 1,037,300 |
7 Dec 2020 | CNY | 7.9 | 7.9 | 7.73 | 7.76 | 7.76 | -0.07 (-0.89%) | 1,374,100 |
4 Dec 2020 | CNY | 7.9 | 8.02 | 7.77 | 7.83 | 7.83 | -0.07 (-0.89%) | 1,740,500 |
3 Dec 2020 | CNY | 7.79 | 7.94 | 7.68 | 7.9 | 7.9 | +0.09 (+1.15%) | 2,219,000 |
2 Dec 2020 | CNY | 7.92 | 7.94 | 7.72 | 7.81 | 7.81 | -0.13 (-1.64%) | 1,883,600 |
1 Dec 2020 | CNY | 7.82 | 8.19 | 7.76 | 7.94 | 7.94 | +0.12 (+1.53%) | 5,709,800 |
30 Nov 2020 | CNY | 7.6 | 7.91 | 7.5 | 7.82 | 7.82 | +0.2 (+2.62%) | 5,920,000 |
27 Nov 2020 | CNY | 7.71 | 7.78 | 7.42 | 7.62 | 7.62 | -0.08 (-1.04%) | 2,813,800 |