Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 5.77 | 5.82 | 5.7 | 5.77 | 5.77 | 0.0 (0.0%) | 14,724,363 |
20 Nov 2020 | CNY | 5.77 | 5.79 | 5.74 | 5.77 | 5.77 | 0.0 (0.0%) | 6,092,128 |
19 Nov 2020 | CNY | 5.78 | 5.8 | 5.74 | 5.77 | 5.77 | -0.04 (-0.69%) | 6,880,715 |
18 Nov 2020 | CNY | 5.77 | 5.84 | 5.74 | 5.81 | 5.81 | +0.02 (+0.35%) | 10,593,787 |
17 Nov 2020 | CNY | 5.7 | 5.82 | 5.66 | 5.79 | 5.79 | +0.07 (+1.22%) | 14,230,850 |
16 Nov 2020 | CNY | 5.66 | 5.74 | 5.62 | 5.72 | 5.72 | +0.05 (+0.88%) | 9,825,361 |
13 Nov 2020 | CNY | 5.73 | 5.73 | 5.65 | 5.67 | 5.67 | -0.07 (-1.22%) | 9,644,201 |
12 Nov 2020 | CNY | 5.74 | 5.78 | 5.72 | 5.74 | 5.74 | -0.01 (-0.17%) | 6,294,202 |
11 Nov 2020 | CNY | 5.75 | 5.82 | 5.73 | 5.75 | 5.75 | -0.03 (-0.52%) | 10,442,800 |
10 Nov 2020 | CNY | 5.94 | 5.94 | 5.76 | 5.78 | 5.78 | -0.17 (-2.86%) | 19,669,980 |
9 Nov 2020 | CNY | 5.83 | 6.04 | 5.82 | 5.95 | 5.95 | +0.12 (+2.06%) | 34,033,956 |
6 Nov 2020 | CNY | 5.93 | 5.93 | 5.81 | 5.83 | 5.83 | -0.1 (-1.69%) | 7,936,721 |
5 Nov 2020 | CNY | 5.84 | 5.97 | 5.81 | 5.93 | 5.93 | +0.12 (+2.07%) | 12,592,614 |
4 Nov 2020 | CNY | 5.88 | 5.9 | 5.76 | 5.81 | 5.81 | -0.07 (-1.19%) | 8,193,989 |
3 Nov 2020 | CNY | 5.83 | 5.91 | 5.78 | 5.88 | 5.88 | +0.11 (+1.91%) | 8,513,039 |
2 Nov 2020 | CNY | 5.73 | 5.85 | 5.7 | 5.77 | 5.77 | +0.04 (+0.70%) | 6,932,553 |
30 Oct 2020 | CNY | 5.86 | 5.88 | 5.71 | 5.73 | 5.73 | -0.12 (-2.05%) | 9,633,739 |
29 Oct 2020 | CNY | 5.73 | 5.89 | 5.69 | 5.85 | 5.85 | +0.09 (+1.56%) | 10,786,857 |
28 Oct 2020 | CNY | 5.82 | 5.83 | 5.73 | 5.76 | 5.76 | -0.07 (-1.20%) | 8,178,305 |
27 Oct 2020 | CNY | 5.87 | 5.88 | 5.78 | 5.83 | 5.83 | -0.06 (-1.02%) | 9,584,004 |
26 Oct 2020 | CNY | 5.94 | 5.96 | 5.84 | 5.89 | 5.89 | -0.09 (-1.51%) | 9,620,597 |
23 Oct 2020 | CNY | 6.08 | 6.12 | 5.96 | 5.98 | 5.98 | -0.13 (-2.13%) | 13,891,795 |
22 Oct 2020 | CNY | 6.07 | 6.12 | 6.02 | 6.11 | 6.11 | +0.01 (+0.16%) | 7,967,795 |
21 Oct 2020 | CNY | 6.16 | 6.18 | 6.06 | 6.1 | 6.1 | -0.08 (-1.29%) | 10,515,191 |
20 Oct 2020 | CNY | 6.18 | 6.19 | 6.1 | 6.18 | 6.18 | -0.03 (-0.48%) | 10,557,931 |
19 Oct 2020 | CNY | 6.21 | 6.39 | 6.2 | 6.21 | 6.21 | +0.01 (+0.16%) | 17,264,837 |
16 Oct 2020 | CNY | 6.15 | 6.22 | 6.07 | 6.2 | 6.2 | +0.04 (+0.65%) | 21,028,824 |
15 Oct 2020 | CNY | 6.3 | 6.34 | 6.11 | 6.16 | 6.16 | -0.24 (-3.75%) | 35,526,048 |
14 Oct 2020 | CNY | 7.08 | 7.1 | 6.39 | 6.4 | 6.4 | -0.7 (-9.86%) | 69,967,597 |
13 Oct 2020 | CNY | 7.11 | 7.12 | 6.95 | 7.1 | 7.1 | -0.04 (-0.56%) | 30,778,438 |