Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 4.85 | 5.05 | 4.82 | 4.92 | 4.92 | +0.09 (+1.86%) | 36,720,550 |
20 Nov 2020 | CNY | 4.88 | 4.98 | 4.72 | 4.83 | 4.83 | -0.27 (-5.29%) | 55,669,285 |
19 Nov 2020 | CNY | 5.64 | 6 | 5.06 | 5.1 | 5.1 | -0.35 (-6.42%) | 91,498,187 |
18 Nov 2020 | CNY | 5.61 | 5.61 | 5.23 | 5.45 | 5.45 | +0.35 (+6.86%) | 109,182,323 |
17 Nov 2020 | CNY | 4.99 | 5.1 | 4.99 | 5.1 | 5.1 | +0.46 (+9.91%) | 19,022,101 |
16 Nov 2020 | CNY | 4.48 | 4.71 | 4.43 | 4.64 | 4.64 | +0.22 (+4.98%) | 24,421,640 |
13 Nov 2020 | CNY | 4.33 | 4.54 | 4.32 | 4.42 | 4.42 | +0.11 (+2.55%) | 17,012,658 |
12 Nov 2020 | CNY | 4.27 | 4.32 | 4.25 | 4.31 | 4.31 | +0.03 (+0.70%) | 4,402,102 |
11 Nov 2020 | CNY | 4.26 | 4.32 | 4.22 | 4.28 | 4.28 | +0.03 (+0.71%) | 5,524,966 |
10 Nov 2020 | CNY | 4.31 | 4.38 | 4.2 | 4.25 | 4.25 | -0.06 (-1.39%) | 12,324,500 |
9 Nov 2020 | CNY | 4.25 | 4.36 | 4.2 | 4.31 | 4.31 | +0.15 (+3.61%) | 12,856,918 |
6 Nov 2020 | CNY | 4.1 | 4.19 | 4.1 | 4.16 | 4.16 | +0.08 (+1.96%) | 8,115,518 |
5 Nov 2020 | CNY | 4.04 | 4.11 | 4.03 | 4.08 | 4.08 | +0.06 (+1.49%) | 5,924,394 |
4 Nov 2020 | CNY | 4.03 | 4.08 | 3.98 | 4.02 | 4.02 | 0.0 (0.0%) | 4,039,400 |
3 Nov 2020 | CNY | 3.97 | 4.03 | 3.95 | 4.02 | 4.02 | +0.06 (+1.52%) | 4,247,561 |
2 Nov 2020 | CNY | 4.05 | 4.08 | 3.94 | 3.96 | 3.96 | -0.08 (-1.98%) | 7,599,778 |
30 Oct 2020 | CNY | 4.15 | 4.18 | 4.01 | 4.04 | 4.04 | -0.11 (-2.65%) | 9,695,772 |
29 Oct 2020 | CNY | 4.06 | 4.2 | 4.02 | 4.15 | 4.15 | +0.1 (+2.47%) | 10,595,852 |
28 Oct 2020 | CNY | 4.02 | 4.08 | 3.99 | 4.05 | 4.05 | -0.02 (-0.49%) | 6,449,060 |
27 Oct 2020 | CNY | 3.93 | 4.08 | 3.9 | 4.07 | 4.07 | +0.19 (+4.90%) | 8,679,316 |
26 Oct 2020 | CNY | 3.95 | 3.98 | 3.85 | 3.88 | 3.88 | -0.06 (-1.52%) | 5,603,800 |
23 Oct 2020 | CNY | 4 | 4.1 | 3.94 | 3.94 | 3.94 | -0.04 (-1.01%) | 4,487,900 |
22 Oct 2020 | CNY | 4 | 4 | 3.94 | 3.98 | 3.98 | -0.02 (-0.50%) | 3,203,802 |
21 Oct 2020 | CNY | 4.06 | 4.06 | 3.98 | 4 | 4 | -0.04 (-0.99%) | 2,695,385 |
20 Oct 2020 | CNY | 4.02 | 4.05 | 3.96 | 4.04 | 4.04 | +0.03 (+0.75%) | 2,473,021 |
19 Oct 2020 | CNY | 4.02 | 4.06 | 4 | 4.01 | 4.01 | -0.02 (-0.50%) | 1,941,400 |
16 Oct 2020 | CNY | 4.04 | 4.05 | 3.98 | 4.03 | 4.03 | 0.0 (0.0%) | 2,408,466 |
15 Oct 2020 | CNY | 4.04 | 4.06 | 3.99 | 4.03 | 4.03 | 0.0 (0.0%) | 3,151,500 |
14 Oct 2020 | CNY | 4.07 | 4.12 | 4.02 | 4.03 | 4.03 | -0.04 (-0.98%) | 3,307,400 |
13 Oct 2020 | CNY | 4.11 | 4.12 | 4.06 | 4.07 | 4.07 | -0.04 (-0.97%) | 2,605,600 |