Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2020 | CNY | 5.2 | 5.27 | 5.17 | 5.17 | 5.17 | -0.02 (-0.39%) | 6,611,020 |
27 Nov 2020 | CNY | 5.16 | 5.22 | 5.13 | 5.19 | 5.19 | +0.01 (+0.19%) | 6,477,500 |
26 Nov 2020 | CNY | 5.24 | 5.27 | 5.16 | 5.18 | 5.18 | -0.09 (-1.71%) | 8,405,500 |
25 Nov 2020 | CNY | 5.35 | 5.41 | 5.27 | 5.27 | 5.27 | -0.08 (-1.50%) | 13,952,400 |
24 Nov 2020 | CNY | 5.34 | 5.38 | 5.22 | 5.35 | 5.35 | +0.09 (+1.71%) | 16,596,732 |
23 Nov 2020 | CNY | 5.19 | 5.33 | 5.15 | 5.26 | 5.26 | +0.06 (+1.15%) | 11,746,240 |
20 Nov 2020 | CNY | 5.17 | 5.26 | 5.12 | 5.2 | 5.2 | +0.05 (+0.97%) | 8,323,753 |
19 Nov 2020 | CNY | 5.22 | 5.26 | 5.12 | 5.15 | 5.15 | -0.08 (-1.53%) | 9,141,580 |
18 Nov 2020 | CNY | 5.18 | 5.28 | 5.15 | 5.23 | 5.23 | +0.07 (+1.36%) | 9,335,437 |
17 Nov 2020 | CNY | 5.21 | 5.21 | 5.12 | 5.16 | 5.16 | -0.03 (-0.58%) | 6,982,697 |
16 Nov 2020 | CNY | 5.1 | 5.23 | 5.07 | 5.19 | 5.19 | +0.12 (+2.37%) | 8,328,012 |
13 Nov 2020 | CNY | 5.13 | 5.13 | 5.03 | 5.07 | 5.07 | -0.06 (-1.17%) | 5,795,952 |
12 Nov 2020 | CNY | 5.09 | 5.17 | 5.07 | 5.13 | 5.13 | +0.04 (+0.79%) | 7,195,947 |
11 Nov 2020 | CNY | 5.05 | 5.14 | 5.04 | 5.09 | 5.09 | +0.05 (+0.99%) | 6,433,201 |
10 Nov 2020 | CNY | 5.07 | 5.09 | 5.03 | 5.04 | 5.04 | -0.01 (-0.20%) | 3,739,200 |
9 Nov 2020 | CNY | 5.01 | 5.08 | 5.01 | 5.05 | 5.05 | +0.05 (+1%) | 5,025,950 |
6 Nov 2020 | CNY | 4.98 | 5.07 | 4.96 | 5 | 5 | +0.01 (+0.20%) | 4,651,104 |
5 Nov 2020 | CNY | 4.98 | 5.02 | 4.92 | 4.99 | 4.99 | +0.04 (+0.81%) | 4,261,346 |
4 Nov 2020 | CNY | 4.95 | 4.99 | 4.91 | 4.95 | 4.95 | +0.01 (+0.20%) | 2,261,323 |
3 Nov 2020 | CNY | 4.84 | 5 | 4.82 | 4.94 | 4.94 | +0.1 (+2.07%) | 3,679,852 |
2 Nov 2020 | CNY | 4.9 | 4.91 | 4.8 | 4.84 | 4.84 | -0.06 (-1.22%) | 3,805,386 |
30 Oct 2020 | CNY | 4.99 | 5.01 | 4.86 | 4.9 | 4.9 | -0.07 (-1.41%) | 3,751,734 |
29 Oct 2020 | CNY | 4.96 | 5 | 4.93 | 4.97 | 4.97 | -0.03 (-0.60%) | 2,758,300 |
28 Oct 2020 | CNY | 5.02 | 5.02 | 4.95 | 5 | 5 | -0.01 (-0.20%) | 3,336,436 |
27 Oct 2020 | CNY | 5.03 | 5.05 | 4.96 | 5.01 | 5.01 | -0.03 (-0.60%) | 2,079,301 |
26 Oct 2020 | CNY | 5.03 | 5.06 | 5 | 5.04 | 5.04 | +0.01 (+0.20%) | 2,483,619 |
23 Oct 2020 | CNY | 5.09 | 5.11 | 5 | 5.03 | 5.03 | -0.07 (-1.37%) | 3,847,701 |
22 Oct 2020 | CNY | 5.11 | 5.15 | 5.08 | 5.1 | 5.1 | -0.02 (-0.39%) | 3,232,886 |
21 Oct 2020 | CNY | 5.15 | 5.16 | 5.1 | 5.12 | 5.12 | -0.01 (-0.19%) | 3,034,894 |
20 Oct 2020 | CNY | 5.15 | 5.17 | 5.09 | 5.13 | 5.13 | -0.1 (-1.91%) | 5,234,900 |