Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2021 | CNY | 84.8 | 84.8 | 81.68 | 83.01 | 83.01 | -1.61 (-1.90%) | 729,595 |
11 Jan 2021 | CNY | 86.38 | 86.49 | 83.5 | 84.62 | 84.62 | -2.27 (-2.61%) | 705,154 |
8 Jan 2021 | CNY | 84.8 | 87.52 | 83.18 | 86.89 | 86.89 | -0.01 (-0.01%) | 758,976 |
7 Jan 2021 | CNY | 87.8 | 87.85 | 83.2 | 86.9 | 86.9 | -1.1 (-1.25%) | 977,593 |
6 Jan 2021 | CNY | 91.21 | 91.21 | 86.08 | 88 | 88 | -3.21 (-3.52%) | 1,100,091 |
5 Jan 2021 | CNY | 91.5 | 91.5 | 89.85 | 91.21 | 91.21 | -0.59 (-0.64%) | 864,820 |
4 Jan 2021 | CNY | 95.25 | 96.16 | 91.03 | 91.8 | 91.8 | -3.41 (-3.58%) | 1,657,889 |
31 Dec 2020 | CNY | 96.04 | 96.5 | 93.91 | 95.21 | 95.21 | -0.09 (-0.09%) | 955,678 |
30 Dec 2020 | CNY | 97.19 | 98.27 | 94.03 | 95.3 | 95.3 | -1.9 (-1.95%) | 1,006,121 |
29 Dec 2020 | CNY | 96.41 | 97.44 | 95 | 97.2 | 97.2 | +0.79 (+0.82%) | 654,899 |
28 Dec 2020 | CNY | 92.45 | 96.96 | 91.89 | 96.41 | 96.41 | +3.96 (+4.28%) | 1,079,833 |
25 Dec 2020 | CNY | 88.69 | 93 | 88.69 | 92.45 | 92.45 | +3.34 (+3.75%) | 678,342 |
24 Dec 2020 | CNY | 90.52 | 91.82 | 88.88 | 89.11 | 89.11 | -3.16 (-3.42%) | 689,104 |
23 Dec 2020 | CNY | 92.25 | 92.49 | 90.22 | 92.27 | 92.27 | +0.02 (+0.02%) | 249,107 |
22 Dec 2020 | CNY | 95.55 | 95.56 | 91.28 | 92.25 | 92.25 | -2.84 (-2.99%) | 493,695 |
21 Dec 2020 | CNY | 93.72 | 95.7 | 93.16 | 95.09 | 95.09 | +1.09 (+1.16%) | 237,455 |
18 Dec 2020 | CNY | 93.76 | 94.7 | 93.3 | 94 | 94 | +0.24 (+0.26%) | 166,835 |
17 Dec 2020 | CNY | 95.2 | 95.2 | 92.43 | 93.76 | 93.76 | -0.75 (-0.79%) | 299,864 |
16 Dec 2020 | CNY | 93.91 | 94.96 | 92.16 | 94.51 | 94.51 | +1.51 (+1.62%) | 575,041 |
15 Dec 2020 | CNY | 92.35 | 93.95 | 91 | 93 | 93 | +0.65 (+0.70%) | 446,710 |
14 Dec 2020 | CNY | 88.25 | 93.38 | 88.25 | 92.35 | 92.35 | +3.35 (+3.76%) | 841,358 |
11 Dec 2020 | CNY | 94.27 | 94.69 | 87.7 | 89 | 89 | -5.69 (-6.01%) | 1,232,368 |
10 Dec 2020 | CNY | 92.9 | 97 | 91.46 | 94.69 | 94.69 | +1.06 (+1.13%) | 1,137,779 |
9 Dec 2020 | CNY | 96.24 | 96.41 | 93.1 | 93.63 | 93.63 | -2 (-2.09%) | 855,052 |
8 Dec 2020 | CNY | 97.29 | 97.48 | 94.76 | 95.63 | 95.63 | -0.62 (-0.64%) | 843,550 |
7 Dec 2020 | CNY | 93.48 | 96.49 | 91.4 | 96.25 | 96.25 | +3.79 (+4.10%) | 1,079,550 |
4 Dec 2020 | CNY | 93.13 | 94.45 | 92.38 | 92.46 | 92.46 | -0.89 (-0.95%) | 432,636 |
3 Dec 2020 | CNY | 93.63 | 94.11 | 92.78 | 93.35 | 93.35 | -0.75 (-0.80%) | 362,994 |
2 Dec 2020 | CNY | 95.74 | 96.2 | 94.01 | 94.1 | 94.1 | -1.58 (-1.65%) | 378,340 |
1 Dec 2020 | CNY | 95.05 | 96.54 | 94.52 | 95.68 | 95.68 | +0.63 (+0.66%) | 327,444 |