Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 9.25 | 9.76 | 9.15 | 9.51 | 9.51 | +0.22 (+2.37%) | 17,272,663 |
20 Nov 2020 | CNY | 9.36 | 9.46 | 9.01 | 9.29 | 9.29 | -0.31 (-3.23%) | 21,909,600 |
19 Nov 2020 | CNY | 9.01 | 10 | 9.01 | 9.6 | 9.6 | +0.51 (+5.61%) | 33,753,601 |
18 Nov 2020 | CNY | 8.46 | 9.27 | 8.41 | 9.09 | 9.09 | +0.57 (+6.69%) | 17,588,664 |
17 Nov 2020 | CNY | 8.63 | 8.75 | 8.35 | 8.52 | 8.52 | -0.2 (-2.29%) | 10,091,893 |
16 Nov 2020 | CNY | 8.85 | 8.93 | 8.45 | 8.72 | 8.72 | +0.04 (+0.46%) | 14,540,145 |
13 Nov 2020 | CNY | 8.39 | 8.68 | 8.29 | 8.68 | 8.68 | +0.29 (+3.46%) | 12,074,312 |
12 Nov 2020 | CNY | 8.15 | 8.39 | 8.08 | 8.39 | 8.39 | +0.21 (+2.57%) | 7,579,657 |
11 Nov 2020 | CNY | 8 | 8.2 | 7.85 | 8.18 | 8.18 | +0.19 (+2.38%) | 6,423,322 |
10 Nov 2020 | CNY | 8.12 | 8.32 | 7.92 | 7.99 | 7.99 | -0.11 (-1.36%) | 8,298,913 |
9 Nov 2020 | CNY | 8.04 | 8.11 | 8.01 | 8.1 | 8.1 | +0.06 (+0.75%) | 5,128,880 |
6 Nov 2020 | CNY | 8.08 | 8.15 | 7.93 | 8.04 | 8.04 | -0.04 (-0.50%) | 4,397,200 |
5 Nov 2020 | CNY | 7.87 | 8.09 | 7.81 | 8.08 | 8.08 | +0.23 (+2.93%) | 4,852,811 |
4 Nov 2020 | CNY | 8.01 | 8.04 | 7.77 | 7.85 | 7.85 | -0.15 (-1.88%) | 3,732,454 |
3 Nov 2020 | CNY | 8 | 8.14 | 7.97 | 8 | 8 | 0.0 (0.0%) | 4,706,534 |
2 Nov 2020 | CNY | 7.9 | 8.05 | 7.9 | 8 | 8 | +0.11 (+1.39%) | 4,341,400 |
30 Oct 2020 | CNY | 7.9 | 8.07 | 7.86 | 7.89 | 7.89 | 0.0 (0.0%) | 4,478,199 |
29 Oct 2020 | CNY | 7.87 | 7.94 | 7.79 | 7.89 | 7.89 | 0.0 (0.0%) | 1,962,101 |
28 Oct 2020 | CNY | 7.85 | 7.98 | 7.82 | 7.89 | 7.89 | +0.07 (+0.90%) | 3,262,625 |
27 Oct 2020 | CNY | 7.81 | 7.85 | 7.65 | 7.82 | 7.82 | +0.02 (+0.26%) | 1,416,100 |
26 Oct 2020 | CNY | 7.65 | 7.87 | 7.57 | 7.8 | 7.8 | +0.1 (+1.30%) | 1,405,601 |
23 Oct 2020 | CNY | 7.76 | 7.86 | 7.67 | 7.7 | 7.7 | -0.07 (-0.90%) | 776,338 |
22 Oct 2020 | CNY | 7.75 | 7.83 | 7.7 | 7.77 | 7.77 | +0.03 (+0.39%) | 1,093,002 |
21 Oct 2020 | CNY | 7.89 | 7.92 | 7.71 | 7.74 | 7.74 | -0.19 (-2.40%) | 1,791,700 |
20 Oct 2020 | CNY | 7.79 | 7.94 | 7.79 | 7.93 | 7.93 | +0.07 (+0.89%) | 1,800,501 |
19 Oct 2020 | CNY | 7.89 | 7.97 | 7.83 | 7.86 | 7.86 | +0.03 (+0.38%) | 2,118,558 |
16 Oct 2020 | CNY | 7.89 | 7.9 | 7.79 | 7.83 | 7.83 | -0.06 (-0.76%) | 1,830,500 |
15 Oct 2020 | CNY | 7.86 | 7.99 | 7.73 | 7.89 | 7.89 | +0.06 (+0.77%) | 3,461,291 |
14 Oct 2020 | CNY | 7.71 | 7.84 | 7.64 | 7.83 | 7.83 | +0.15 (+1.95%) | 2,548,300 |
13 Oct 2020 | CNY | 7.71 | 7.72 | 7.66 | 7.68 | 7.68 | -0.04 (-0.52%) | 1,485,657 |