Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2020 | CNY | 5.55 | 5.6083 | 5.4417 | 5.55 | 5.55 | +0.025 (+0.45%) | 19,542,640 |
26 Nov 2020 | CNY | 5.675 | 5.7 | 5.45 | 5.525 | 5.525 | -0.142 (-2.50%) | 26,203,263 |
25 Nov 2020 | CNY | 5.8417 | 5.8667 | 5.6417 | 5.6667 | 5.6667 | -0.208 (-3.55%) | 26,688,180 |
24 Nov 2020 | CNY | 5.8083 | 5.9167 | 5.7417 | 5.875 | 5.875 | +0.075 (+1.29%) | 27,426,555 |
23 Nov 2020 | CNY | 5.7333 | 5.9 | 5.725 | 5.8 | 5.8 | +0.058 (+1.02%) | 32,285,119 |
20 Nov 2020 | CNY | 5.625 | 5.7917 | 5.5917 | 5.7417 | 5.7417 | +0.108 (+1.92%) | 27,042,360 |
19 Nov 2020 | CNY | 5.8333 | 5.875 | 5.5333 | 5.6333 | 5.6333 | -0.167 (-2.87%) | 48,443,678 |
18 Nov 2020 | CNY | 5.9167 | 6 | 5.8 | 5.8 | 5.8 | -0.117 (-1.97%) | 39,116,646 |
17 Nov 2020 | CNY | 5.8167 | 5.975 | 5.7583 | 5.9167 | 5.9167 | +0.092 (+1.57%) | 55,554,061 |
16 Nov 2020 | CNY | 5.8333 | 5.8667 | 5.7083 | 5.825 | 5.825 | -0.008 (-0.14%) | 41,330,006 |
13 Nov 2020 | CNY | 5.725 | 5.8583 | 5.7 | 5.8333 | 5.8333 | +0.075 (+1.30%) | 31,163,522 |
12 Nov 2020 | CNY | 5.6583 | 5.8083 | 5.6333 | 5.7583 | 5.7583 | +0.067 (+1.17%) | 29,976,985 |
11 Nov 2020 | CNY | 5.7583 | 5.8167 | 5.6667 | 5.6917 | 5.6917 | -0.108 (-1.87%) | 29,071,783 |
10 Nov 2020 | CNY | 5.7833 | 5.85 | 5.65 | 5.8 | 5.8 | +0.025 (+0.43%) | 34,320,686 |
9 Nov 2020 | CNY | 5.8667 | 5.9167 | 5.7333 | 5.775 | 5.775 | -0.058 (-1.00%) | 52,445,379 |
6 Nov 2020 | CNY | 6.0167 | 6.0667 | 5.8 | 5.8333 | 5.8333 | -0.192 (-3.18%) | 60,089,625 |
5 Nov 2020 | CNY | 5.6667 | 6.175 | 5.6333 | 6.025 | 6.025 | +0.408 (+7.27%) | 96,548,601 |
4 Nov 2020 | CNY | 5.5083 | 5.65 | 5.475 | 5.6167 | 5.6167 | +0.1 (+1.81%) | 18,426,288 |
3 Nov 2020 | CNY | 5.5583 | 5.5833 | 5.45 | 5.5167 | 5.5167 | -0.025 (-0.45%) | 22,135,086 |
2 Nov 2020 | CNY | 5.5167 | 5.725 | 5.4833 | 5.5417 | 5.5417 | +0.05 (+0.91%) | 36,088,164 |
30 Oct 2020 | CNY | 5.7083 | 5.725 | 5.425 | 5.4917 | 5.4917 | -0.225 (-3.94%) | 38,392,178 |
29 Oct 2020 | CNY | 5.675 | 5.825 | 5.6333 | 5.7167 | 5.7167 | -0.1 (-1.72%) | 41,619,985 |
28 Oct 2020 | CNY | 5.7 | 5.9667 | 5.6417 | 5.8167 | 5.8167 | +0.2 (+3.56%) | 61,787,736 |
27 Oct 2020 | CNY | 5.45 | 5.6417 | 5.4333 | 5.6167 | 5.6167 | +0.142 (+2.59%) | 24,663,499 |
26 Oct 2020 | CNY | 5.3917 | 5.5417 | 5.3917 | 5.475 | 5.475 | +0.058 (+1.08%) | 18,113,472 |
23 Oct 2020 | CNY | 5.5 | 5.5583 | 5.3917 | 5.4167 | 5.4167 | -0.042 (-0.76%) | 23,594,400 |
22 Oct 2020 | CNY | 5.3583 | 5.525 | 5.2917 | 5.4583 | 5.4583 | +0.108 (+2.02%) | 33,463,899 |
21 Oct 2020 | CNY | 5.5083 | 5.5167 | 5.325 | 5.35 | 5.35 | -0.183 (-3.31%) | 27,300,105 |
20 Oct 2020 | CNY | 5.5 | 5.5583 | 5.3917 | 5.5333 | 5.5333 | +0.025 (+0.45%) | 36,881,246 |
19 Oct 2020 | CNY | 5.6417 | 5.7833 | 5.4583 | 5.5083 | 5.5083 | +0.008 (+0.15%) | 63,732,992 |