Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 4.27 | 4.44 | 4.25 | 4.39 | 4.39 | +0.15 (+3.54%) | 16,496,975 |
20 Nov 2020 | CNY | 4.25 | 4.25 | 4.19 | 4.24 | 4.24 | +0.01 (+0.24%) | 4,801,095 |
19 Nov 2020 | CNY | 4.21 | 4.28 | 4.21 | 4.23 | 4.23 | 0.0 (0.0%) | 5,752,660 |
18 Nov 2020 | CNY | 4.25 | 4.29 | 4.21 | 4.23 | 4.23 | -0.03 (-0.70%) | 6,963,415 |
17 Nov 2020 | CNY | 4.24 | 4.29 | 4.21 | 4.26 | 4.26 | +0.02 (+0.47%) | 7,181,762 |
16 Nov 2020 | CNY | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | +0.08 (+1.92%) | 7,880,865 |
13 Nov 2020 | CNY | 4.12 | 4.17 | 4.11 | 4.16 | 4.16 | +0.03 (+0.73%) | 4,961,618 |
12 Nov 2020 | CNY | 4.1 | 4.17 | 4.09 | 4.13 | 4.13 | +0.03 (+0.73%) | 4,977,203 |
11 Nov 2020 | CNY | 4.09 | 4.15 | 4.08 | 4.1 | 4.1 | -0.02 (-0.49%) | 3,646,275 |
10 Nov 2020 | CNY | 4.17 | 4.19 | 4.09 | 4.12 | 4.12 | -0.02 (-0.48%) | 5,532,224 |
9 Nov 2020 | CNY | 4.12 | 4.17 | 4.1 | 4.14 | 4.14 | +0.06 (+1.47%) | 6,002,826 |
6 Nov 2020 | CNY | 4.13 | 4.14 | 4.07 | 4.08 | 4.08 | -0.05 (-1.21%) | 4,688,618 |
5 Nov 2020 | CNY | 4.08 | 4.15 | 4.07 | 4.13 | 4.13 | +0.09 (+2.23%) | 5,073,552 |
4 Nov 2020 | CNY | 4.08 | 4.1 | 4.03 | 4.04 | 4.04 | -0.03 (-0.74%) | 3,687,424 |
3 Nov 2020 | CNY | 3.95 | 4.08 | 3.95 | 4.07 | 4.07 | +0.13 (+3.30%) | 5,955,166 |
2 Nov 2020 | CNY | 3.97 | 4 | 3.92 | 3.94 | 3.94 | -0.03 (-0.76%) | 4,785,729 |
30 Oct 2020 | CNY | 4.11 | 4.12 | 3.95 | 3.97 | 3.97 | -0.13 (-3.17%) | 7,579,450 |
29 Oct 2020 | CNY | 4.07 | 4.12 | 4.05 | 4.1 | 4.1 | -0.01 (-0.24%) | 4,237,700 |
28 Oct 2020 | CNY | 4.14 | 4.14 | 4.05 | 4.11 | 4.11 | -0.03 (-0.72%) | 5,406,301 |
27 Oct 2020 | CNY | 4.15 | 4.19 | 4.12 | 4.14 | 4.14 | -0.03 (-0.72%) | 3,497,400 |
26 Oct 2020 | CNY | 4.17 | 4.2 | 4.13 | 4.17 | 4.17 | +0.01 (+0.24%) | 3,066,784 |
23 Oct 2020 | CNY | 4.21 | 4.23 | 4.15 | 4.16 | 4.16 | -0.04 (-0.95%) | 3,630,166 |
22 Oct 2020 | CNY | 4.18 | 4.22 | 4.15 | 4.2 | 4.2 | +0.01 (+0.24%) | 2,903,825 |
21 Oct 2020 | CNY | 4.25 | 4.26 | 4.18 | 4.19 | 4.19 | -0.05 (-1.18%) | 4,079,582 |
20 Oct 2020 | CNY | 4.21 | 4.25 | 4.19 | 4.24 | 4.24 | +0.01 (+0.24%) | 4,349,002 |
19 Oct 2020 | CNY | 4.25 | 4.31 | 4.22 | 4.23 | 4.23 | -0.04 (-0.94%) | 4,225,101 |
16 Oct 2020 | CNY | 4.24 | 4.29 | 4.22 | 4.27 | 4.27 | +0.03 (+0.71%) | 5,523,614 |
15 Oct 2020 | CNY | 4.27 | 4.28 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 3,930,626 |
14 Oct 2020 | CNY | 4.31 | 4.32 | 4.23 | 4.24 | 4.24 | -0.07 (-1.62%) | 4,307,001 |
13 Oct 2020 | CNY | 4.32 | 4.32 | 4.29 | 4.31 | 4.31 | -0.03 (-0.69%) | 3,754,983 |