Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2020 | CNY | 2.87 | 3.03 | 2.86 | 2.94 | 2.94 | +0.07 (+2.44%) | 52,756,100 |
19 Nov 2020 | CNY | 2.91 | 2.91 | 2.85 | 2.87 | 2.87 | -0.02 (-0.69%) | 24,741,061 |
18 Nov 2020 | CNY | 2.88 | 2.92 | 2.87 | 2.89 | 2.89 | 0.0 (0.0%) | 25,738,050 |
17 Nov 2020 | CNY | 2.9 | 2.92 | 2.86 | 2.89 | 2.89 | -0.04 (-1.37%) | 25,314,871 |
16 Nov 2020 | CNY | 2.93 | 2.94 | 2.88 | 2.93 | 2.93 | +0.03 (+1.03%) | 28,348,200 |
13 Nov 2020 | CNY | 2.91 | 2.91 | 2.86 | 2.9 | 2.9 | -0.02 (-0.68%) | 27,716,882 |
12 Nov 2020 | CNY | 2.92 | 2.94 | 2.88 | 2.92 | 2.92 | -0.01 (-0.34%) | 35,055,380 |
11 Nov 2020 | CNY | 2.95 | 3.02 | 2.9 | 2.93 | 2.93 | -0.02 (-0.68%) | 40,354,900 |
10 Nov 2020 | CNY | 3.05 | 3.05 | 2.92 | 2.95 | 2.95 | -0.1 (-3.28%) | 62,806,777 |
9 Nov 2020 | CNY | 3.11 | 3.15 | 3 | 3.05 | 3.05 | +0.04 (+1.33%) | 60,845,740 |
6 Nov 2020 | CNY | 3.1 | 3.1 | 2.97 | 3.01 | 3.01 | -0.09 (-2.90%) | 76,301,049 |
5 Nov 2020 | CNY | 2.85 | 3.1 | 2.82 | 3.1 | 3.1 | +0.28 (+9.93%) | 93,033,612 |
4 Nov 2020 | CNY | 2.89 | 2.91 | 2.79 | 2.82 | 2.82 | -0.07 (-2.42%) | 36,927,187 |
3 Nov 2020 | CNY | 2.84 | 2.91 | 2.81 | 2.89 | 2.89 | +0.07 (+2.48%) | 35,111,783 |
2 Nov 2020 | CNY | 2.94 | 2.94 | 2.77 | 2.82 | 2.82 | -0.14 (-4.73%) | 53,163,704 |
30 Oct 2020 | CNY | 3.07 | 3.12 | 2.95 | 2.96 | 2.96 | -0.11 (-3.58%) | 46,752,653 |
29 Oct 2020 | CNY | 3.05 | 3.11 | 3.03 | 3.07 | 3.07 | -0.04 (-1.29%) | 33,546,912 |
28 Oct 2020 | CNY | 3.16 | 3.19 | 3.08 | 3.11 | 3.11 | -0.09 (-2.81%) | 44,033,400 |
27 Oct 2020 | CNY | 3.23 | 3.26 | 3.16 | 3.2 | 3.2 | -0.07 (-2.14%) | 41,186,212 |
26 Oct 2020 | CNY | 3.25 | 3.3 | 3.21 | 3.27 | 3.27 | -0.01 (-0.30%) | 32,068,200 |
23 Oct 2020 | CNY | 3.36 | 3.38 | 3.25 | 3.28 | 3.28 | -0.1 (-2.96%) | 52,094,900 |
22 Oct 2020 | CNY | 3.34 | 3.43 | 3.31 | 3.38 | 3.38 | +0.07 (+2.11%) | 81,045,774 |
21 Oct 2020 | CNY | 3.36 | 3.4 | 3.28 | 3.31 | 3.31 | -0.05 (-1.49%) | 48,957,700 |
20 Oct 2020 | CNY | 3.32 | 3.41 | 3.25 | 3.36 | 3.36 | 0.0 (0.0%) | 63,665,509 |
19 Oct 2020 | CNY | 3.25 | 3.42 | 3.23 | 3.36 | 3.36 | +0.1 (+3.07%) | 59,824,733 |
16 Oct 2020 | CNY | 3.27 | 3.31 | 3.21 | 3.26 | 3.26 | -0.03 (-0.91%) | 42,168,974 |
15 Oct 2020 | CNY | 3.41 | 3.42 | 3.28 | 3.29 | 3.29 | -0.14 (-4.08%) | 59,372,791 |
14 Oct 2020 | CNY | 3.55 | 3.56 | 3.4 | 3.43 | 3.43 | -0.08 (-2.28%) | 72,825,640 |
13 Oct 2020 | CNY | 3.54 | 3.66 | 3.42 | 3.51 | 3.51 | -0.05 (-1.40%) | 101,202,100 |
12 Oct 2020 | CNY | 3.26 | 3.56 | 3.26 | 3.56 | 3.56 | +0.32 (+9.88%) | 125,298,504 |