Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2020 | CNY | 6.8 | 7.02 | 6.49 | 7.02 | 7.02 | +0.64 (+10.03%) | 97,015,767 |
13 Nov 2020 | CNY | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | +0.58 (+10.00%) | 6,705,000 |
12 Nov 2020 | CNY | 5.67 | 6.03 | 5.6 | 5.8 | 5.8 | +0.11 (+1.93%) | 43,439,005 |
11 Nov 2020 | CNY | 5.61 | 5.72 | 5.51 | 5.69 | 5.69 | +0.08 (+1.43%) | 27,032,029 |
10 Nov 2020 | CNY | 5.67 | 5.79 | 5.5 | 5.61 | 5.61 | -0.06 (-1.06%) | 25,601,870 |
9 Nov 2020 | CNY | 5.49 | 5.76 | 5.45 | 5.67 | 5.67 | +0.18 (+3.28%) | 36,817,044 |
6 Nov 2020 | CNY | 5.6 | 5.78 | 5.38 | 5.49 | 5.49 | -0.12 (-2.14%) | 41,762,819 |
5 Nov 2020 | CNY | 5.28 | 5.63 | 5.21 | 5.61 | 5.61 | +0.39 (+7.47%) | 48,769,957 |
4 Nov 2020 | CNY | 5.3 | 5.41 | 5.13 | 5.22 | 5.22 | -0.09 (-1.69%) | 21,180,500 |
3 Nov 2020 | CNY | 5.33 | 5.58 | 5.28 | 5.31 | 5.31 | +0.01 (+0.19%) | 29,558,789 |
2 Nov 2020 | CNY | 5.16 | 5.3 | 5.1 | 5.3 | 5.3 | +0.15 (+2.91%) | 27,986,413 |
30 Oct 2020 | CNY | 5.1 | 5.26 | 5.08 | 5.15 | 5.15 | +0.03 (+0.59%) | 21,129,673 |
29 Oct 2020 | CNY | 5.14 | 5.26 | 5.11 | 5.12 | 5.12 | -0.07 (-1.35%) | 23,055,450 |
28 Oct 2020 | CNY | 5.19 | 5.29 | 5.13 | 5.19 | 5.19 | +0.01 (+0.19%) | 29,675,250 |
27 Oct 2020 | CNY | 4.81 | 5.28 | 4.81 | 5.18 | 5.18 | +0.34 (+7.02%) | 41,398,156 |
26 Oct 2020 | CNY | 4.84 | 4.89 | 4.8 | 4.84 | 4.84 | -0.03 (-0.62%) | 8,536,709 |
23 Oct 2020 | CNY | 4.82 | 4.97 | 4.78 | 4.87 | 4.87 | +0.02 (+0.41%) | 12,751,643 |
22 Oct 2020 | CNY | 4.8 | 4.93 | 4.75 | 4.85 | 4.85 | +0.04 (+0.83%) | 7,986,301 |
21 Oct 2020 | CNY | 4.92 | 4.92 | 4.78 | 4.81 | 4.81 | -0.11 (-2.24%) | 7,795,701 |
20 Oct 2020 | CNY | 4.9 | 4.94 | 4.83 | 4.92 | 4.92 | -0.03 (-0.61%) | 11,711,939 |
19 Oct 2020 | CNY | 4.85 | 5.09 | 4.84 | 4.95 | 4.95 | +0.11 (+2.27%) | 18,284,300 |
16 Oct 2020 | CNY | 4.83 | 4.86 | 4.77 | 4.84 | 4.84 | 0.0 (0.0%) | 6,326,008 |
15 Oct 2020 | CNY | 4.91 | 5 | 4.81 | 4.84 | 4.84 | -0.1 (-2.02%) | 12,159,360 |
14 Oct 2020 | CNY | 4.86 | 5.05 | 4.76 | 4.94 | 4.94 | +0.08 (+1.65%) | 20,978,272 |
13 Oct 2020 | CNY | 4.85 | 4.88 | 4.8 | 4.86 | 4.86 | -0.01 (-0.21%) | 9,902,566 |
12 Oct 2020 | CNY | 4.88 | 4.93 | 4.85 | 4.87 | 4.87 | +0.02 (+0.41%) | 12,666,644 |
9 Oct 2020 | CNY | 4.7 | 4.93 | 4.69 | 4.85 | 4.85 | +0.22 (+4.75%) | 12,679,498 |
30 Sep 2020 | CNY | 4.65 | 4.67 | 4.58 | 4.63 | 4.63 | +0.02 (+0.43%) | 5,948,510 |
29 Sep 2020 | CNY | 4.6 | 4.71 | 4.55 | 4.61 | 4.61 | +0.1 (+2.22%) | 9,919,300 |
28 Sep 2020 | CNY | 4.49 | 4.67 | 4.44 | 4.51 | 4.51 | +0.05 (+1.12%) | 9,078,400 |