Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 4.85 | 4.93 | 4.82 | 4.89 | 4.89 | +0.04 (+0.82%) | 2,933,201 |
30 Nov 2020 | CNY | 4.87 | 4.92 | 4.83 | 4.85 | 4.85 | -0.02 (-0.41%) | 2,780,840 |
27 Nov 2020 | CNY | 4.87 | 4.88 | 4.79 | 4.87 | 4.87 | +0.03 (+0.62%) | 2,322,790 |
26 Nov 2020 | CNY | 4.84 | 4.88 | 4.8 | 4.84 | 4.84 | 0.0 (0.0%) | 1,691,030 |
25 Nov 2020 | CNY | 4.86 | 4.9 | 4.81 | 4.84 | 4.84 | 0.0 (0.0%) | 3,602,900 |
24 Nov 2020 | CNY | 4.85 | 4.88 | 4.8 | 4.84 | 4.84 | 0.0 (0.0%) | 1,952,300 |
23 Nov 2020 | CNY | 4.83 | 4.85 | 4.76 | 4.84 | 4.84 | -0.01 (-0.21%) | 2,629,100 |
20 Nov 2020 | CNY | 4.83 | 4.87 | 4.82 | 4.85 | 4.85 | -0.01 (-0.21%) | 1,752,101 |
19 Nov 2020 | CNY | 4.85 | 4.9 | 4.82 | 4.86 | 4.86 | +0.01 (+0.21%) | 1,938,000 |
18 Nov 2020 | CNY | 4.84 | 4.9 | 4.82 | 4.85 | 4.85 | 0.0 (0.0%) | 1,911,301 |
17 Nov 2020 | CNY | 4.89 | 4.89 | 4.83 | 4.85 | 4.85 | -0.03 (-0.61%) | 1,782,400 |
16 Nov 2020 | CNY | 4.8 | 4.88 | 4.75 | 4.88 | 4.88 | +0.09 (+1.88%) | 2,859,861 |
13 Nov 2020 | CNY | 4.79 | 4.81 | 4.73 | 4.79 | 4.79 | -0.01 (-0.21%) | 1,620,500 |
12 Nov 2020 | CNY | 4.76 | 4.81 | 4.73 | 4.8 | 4.8 | +0.08 (+1.69%) | 2,029,101 |
11 Nov 2020 | CNY | 4.76 | 4.83 | 4.72 | 4.72 | 4.72 | -0.08 (-1.67%) | 2,940,300 |
10 Nov 2020 | CNY | 4.88 | 4.99 | 4.78 | 4.8 | 4.8 | +0.06 (+1.27%) | 6,444,730 |
9 Nov 2020 | CNY | 4.68 | 4.77 | 4.66 | 4.74 | 4.74 | +0.09 (+1.94%) | 2,771,919 |
6 Nov 2020 | CNY | 4.71 | 4.72 | 4.61 | 4.65 | 4.65 | -0.06 (-1.27%) | 2,003,200 |
5 Nov 2020 | CNY | 4.64 | 4.72 | 4.64 | 4.71 | 4.71 | +0.08 (+1.73%) | 2,097,001 |
4 Nov 2020 | CNY | 4.69 | 4.7 | 4.6 | 4.63 | 4.63 | -0.05 (-1.07%) | 1,480,391 |
3 Nov 2020 | CNY | 4.55 | 4.7 | 4.55 | 4.68 | 4.68 | +0.15 (+3.31%) | 2,244,520 |
2 Nov 2020 | CNY | 4.64 | 4.64 | 4.53 | 4.53 | 4.53 | -0.11 (-2.37%) | 2,300,000 |
30 Oct 2020 | CNY | 4.76 | 4.76 | 4.61 | 4.64 | 4.64 | -0.11 (-2.32%) | 2,602,899 |
29 Oct 2020 | CNY | 4.69 | 4.86 | 4.66 | 4.75 | 4.75 | -0.01 (-0.21%) | 1,888,320 |
28 Oct 2020 | CNY | 4.78 | 4.81 | 4.68 | 4.76 | 4.76 | -0.01 (-0.21%) | 1,502,100 |
27 Oct 2020 | CNY | 4.77 | 4.79 | 4.73 | 4.77 | 4.77 | -0.02 (-0.42%) | 1,672,700 |
26 Oct 2020 | CNY | 4.85 | 4.85 | 4.75 | 4.79 | 4.79 | -0.05 (-1.03%) | 2,133,520 |
23 Oct 2020 | CNY | 4.86 | 4.92 | 4.83 | 4.84 | 4.84 | -0.04 (-0.82%) | 1,610,400 |
22 Oct 2020 | CNY | 4.9 | 4.91 | 4.82 | 4.88 | 4.88 | -0.02 (-0.41%) | 1,288,800 |
21 Oct 2020 | CNY | 4.91 | 4.93 | 4.86 | 4.9 | 4.9 | -0.03 (-0.61%) | 1,644,300 |