Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 8.71 | 8.82 | 8.67 | 8.7 | 8.7 | -0.09 (-1.02%) | 4,057,000 |
20 Nov 2020 | CNY | 8.65 | 8.86 | 8.55 | 8.79 | 8.79 | +0.2 (+2.33%) | 7,587,268 |
19 Nov 2020 | CNY | 8.51 | 8.77 | 8.51 | 8.59 | 8.59 | +0.02 (+0.23%) | 3,118,361 |
18 Nov 2020 | CNY | 8.6 | 8.71 | 8.51 | 8.57 | 8.57 | -0.04 (-0.46%) | 2,973,100 |
17 Nov 2020 | CNY | 8.56 | 8.68 | 8.49 | 8.61 | 8.61 | -0.01 (-0.12%) | 3,166,220 |
16 Nov 2020 | CNY | 8.86 | 8.86 | 8.42 | 8.62 | 8.62 | +0.11 (+1.29%) | 8,608,097 |
13 Nov 2020 | CNY | 8.1 | 8.51 | 8.09 | 8.51 | 8.51 | +0.41 (+5.06%) | 7,167,254 |
12 Nov 2020 | CNY | 8.15 | 8.32 | 8.04 | 8.1 | 8.1 | +0.12 (+1.50%) | 3,512,501 |
11 Nov 2020 | CNY | 8.45 | 8.45 | 7.98 | 7.98 | 7.98 | -0.42 (-5%) | 8,447,300 |
10 Nov 2020 | CNY | 8.75 | 8.87 | 8.4 | 8.4 | 8.4 | -0.35 (-4%) | 6,287,266 |
9 Nov 2020 | CNY | 8.41 | 8.8 | 8.35 | 8.75 | 8.75 | +0.36 (+4.29%) | 6,887,416 |
6 Nov 2020 | CNY | 8.22 | 8.47 | 8.22 | 8.39 | 8.39 | +0.2 (+2.44%) | 4,581,500 |
5 Nov 2020 | CNY | 8.19 | 8.29 | 8.08 | 8.19 | 8.19 | +0.05 (+0.61%) | 3,809,856 |
4 Nov 2020 | CNY | 7.93 | 8.29 | 7.93 | 8.14 | 8.14 | +0.16 (+2.01%) | 5,299,056 |
3 Nov 2020 | CNY | 7.75 | 8.1 | 7.72 | 7.98 | 7.98 | +0.24 (+3.10%) | 3,336,300 |
2 Nov 2020 | CNY | 7.7 | 7.79 | 7.58 | 7.74 | 7.74 | -0.03 (-0.39%) | 2,404,671 |
30 Oct 2020 | CNY | 7.66 | 7.85 | 7.6 | 7.77 | 7.77 | +0.15 (+1.97%) | 4,971,656 |
29 Oct 2020 | CNY | 7.64 | 7.67 | 7.53 | 7.62 | 7.62 | -0.06 (-0.78%) | 3,011,201 |
28 Oct 2020 | CNY | 7.73 | 7.84 | 7.61 | 7.68 | 7.68 | -0.04 (-0.52%) | 3,733,290 |
27 Oct 2020 | CNY | 7.75 | 7.84 | 7.5 | 7.72 | 7.72 | +0.19 (+2.52%) | 6,877,551 |
26 Oct 2020 | CNY | 7.29 | 7.53 | 7.29 | 7.53 | 7.53 | +0.36 (+5.02%) | 9,771,143 |
23 Oct 2020 | CNY | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | +0.34 (+4.98%) | 720,900 |
22 Oct 2020 | CNY | 6.74 | 6.83 | 6.71 | 6.83 | 6.83 | +0.33 (+5.08%) | 3,745,650 |
21 Oct 2020 | CNY | 6.78 | 6.8 | 6.49 | 6.5 | 6.5 | -0.35 (-5.11%) | 5,793,682 |
20 Oct 2020 | CNY | 6.96 | 6.96 | 6.77 | 6.85 | 6.85 | -0.14 (-2.00%) | 3,191,100 |
19 Oct 2020 | CNY | 7 | 7.04 | 6.9 | 6.99 | 6.99 | -0.03 (-0.43%) | 1,929,400 |
16 Oct 2020 | CNY | 7.07 | 7.07 | 6.91 | 7.02 | 7.02 | -0.02 (-0.28%) | 3,716,700 |
15 Oct 2020 | CNY | 7.02 | 7.08 | 6.98 | 7.04 | 7.04 | +0.01 (+0.14%) | 1,108,401 |
14 Oct 2020 | CNY | 7.13 | 7.13 | 7.02 | 7.03 | 7.03 | -0.08 (-1.13%) | 1,463,800 |
13 Oct 2020 | CNY | 7.12 | 7.14 | 7.07 | 7.11 | 7.11 | -0.06 (-0.84%) | 1,571,610 |