Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 3.22 | 3.23 | 3.19 | 3.21 | 3.21 | -0.02 (-0.62%) | 906,700 |
30 Nov 2020 | CNY | 3.21 | 3.25 | 3.19 | 3.23 | 3.23 | -0.01 (-0.31%) | 791,729 |
27 Nov 2020 | CNY | 3.25 | 3.25 | 3.17 | 3.24 | 3.24 | -0.01 (-0.31%) | 881,901 |
26 Nov 2020 | CNY | 3.28 | 3.28 | 3.25 | 3.25 | 3.25 | -0.03 (-0.91%) | 654,900 |
25 Nov 2020 | CNY | 3.28 | 3.32 | 3.25 | 3.28 | 3.28 | 0.0 (0.0%) | 1,011,450 |
24 Nov 2020 | CNY | 3.3 | 3.3 | 3.25 | 3.28 | 3.28 | -0.03 (-0.91%) | 1,265,249 |
23 Nov 2020 | CNY | 3.32 | 3.32 | 3.28 | 3.31 | 3.31 | -0.02 (-0.60%) | 879,551 |
20 Nov 2020 | CNY | 3.3 | 3.34 | 3.3 | 3.33 | 3.33 | 0.0 (0.0%) | 600,450 |
19 Nov 2020 | CNY | 3.33 | 3.33 | 3.29 | 3.33 | 3.33 | -0.01 (-0.30%) | 649,200 |
18 Nov 2020 | CNY | 3.35 | 3.35 | 3.32 | 3.34 | 3.34 | -0.01 (-0.30%) | 431,300 |
17 Nov 2020 | CNY | 3.38 | 3.38 | 3.31 | 3.35 | 3.35 | -0.02 (-0.59%) | 801,400 |
16 Nov 2020 | CNY | 3.36 | 3.39 | 3.36 | 3.37 | 3.37 | +0.01 (+0.30%) | 475,445 |
13 Nov 2020 | CNY | 3.35 | 3.37 | 3.29 | 3.36 | 3.36 | -0.03 (-0.88%) | 803,351 |
12 Nov 2020 | CNY | 3.28 | 3.45 | 3.26 | 3.39 | 3.39 | +0.1 (+3.04%) | 1,797,259 |
11 Nov 2020 | CNY | 3.28 | 3.29 | 3.25 | 3.29 | 3.29 | +0.01 (+0.30%) | 606,950 |
10 Nov 2020 | CNY | 3.29 | 3.3 | 3.26 | 3.28 | 3.28 | 0.0 (0.0%) | 546,700 |
9 Nov 2020 | CNY | 3.27 | 3.3 | 3.22 | 3.28 | 3.28 | +0.05 (+1.55%) | 826,357 |
6 Nov 2020 | CNY | 3.31 | 3.33 | 3.22 | 3.23 | 3.23 | -0.08 (-2.42%) | 1,232,300 |
5 Nov 2020 | CNY | 3.28 | 3.42 | 3.27 | 3.31 | 3.31 | +0.02 (+0.61%) | 1,103,200 |
4 Nov 2020 | CNY | 3.38 | 3.38 | 3.28 | 3.29 | 3.29 | -0.07 (-2.08%) | 1,129,200 |
3 Nov 2020 | CNY | 3.4 | 3.4 | 3.35 | 3.36 | 3.36 | -0.02 (-0.59%) | 1,142,007 |
2 Nov 2020 | CNY | 3.43 | 3.45 | 3.37 | 3.38 | 3.38 | -0.08 (-2.31%) | 1,114,230 |
30 Oct 2020 | CNY | 3.48 | 3.5 | 3.42 | 3.46 | 3.46 | -0.05 (-1.42%) | 824,093 |
29 Oct 2020 | CNY | 3.5 | 3.53 | 3.46 | 3.51 | 3.51 | -0.04 (-1.13%) | 577,100 |
28 Oct 2020 | CNY | 3.55 | 3.56 | 3.38 | 3.55 | 3.55 | 0.0 (0.0%) | 1,656,700 |
27 Oct 2020 | CNY | 3.54 | 3.64 | 3.49 | 3.55 | 3.55 | +0.02 (+0.57%) | 1,360,000 |
26 Oct 2020 | CNY | 3.4 | 3.6 | 3.38 | 3.53 | 3.53 | +0.08 (+2.32%) | 2,141,430 |
23 Oct 2020 | CNY | 3.5 | 3.53 | 3.35 | 3.45 | 3.45 | -0.07 (-1.99%) | 1,520,500 |
22 Oct 2020 | CNY | 3.52 | 3.54 | 3.48 | 3.52 | 3.52 | -0.01 (-0.28%) | 894,300 |
21 Oct 2020 | CNY | 3.55 | 3.56 | 3.5 | 3.53 | 3.53 | -0.03 (-0.84%) | 1,523,205 |