Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 8.6 | 8.75 | 8.43 | 8.65 | 8.65 | +0.02 (+0.23%) | 27,542,345 |
20 Nov 2020 | CNY | 8.74 | 8.78 | 8.58 | 8.63 | 8.63 | -0.08 (-0.92%) | 23,700,254 |
19 Nov 2020 | CNY | 8.44 | 8.77 | 8.36 | 8.71 | 8.71 | +0.24 (+2.83%) | 29,550,674 |
18 Nov 2020 | CNY | 8.6 | 8.72 | 8.4 | 8.47 | 8.47 | -0.2 (-2.31%) | 29,169,232 |
17 Nov 2020 | CNY | 8.63 | 8.79 | 8.48 | 8.67 | 8.67 | -0.05 (-0.57%) | 26,210,846 |
16 Nov 2020 | CNY | 8.64 | 8.85 | 8.6 | 8.72 | 8.72 | +0.11 (+1.28%) | 32,125,029 |
13 Nov 2020 | CNY | 8.25 | 8.75 | 8.21 | 8.61 | 8.61 | +0.3 (+3.61%) | 37,859,718 |
12 Nov 2020 | CNY | 8.45 | 8.5 | 8.23 | 8.31 | 8.31 | -0.07 (-0.84%) | 32,392,138 |
11 Nov 2020 | CNY | 8.9 | 9.04 | 8.36 | 8.38 | 8.38 | -0.57 (-6.37%) | 58,896,634 |
10 Nov 2020 | CNY | 9.4 | 9.4 | 8.51 | 8.95 | 8.95 | -0.49 (-5.19%) | 73,659,178 |
9 Nov 2020 | CNY | 8.97 | 9.58 | 8.95 | 9.44 | 9.44 | +0.55 (+6.19%) | 55,795,422 |
6 Nov 2020 | CNY | 9 | 9.23 | 8.76 | 8.89 | 8.89 | -0.1 (-1.11%) | 40,273,232 |
5 Nov 2020 | CNY | 8.94 | 9.09 | 8.7 | 8.99 | 8.99 | +0.18 (+2.04%) | 39,564,742 |
4 Nov 2020 | CNY | 8.85 | 8.92 | 8.54 | 8.81 | 8.81 | -0.1 (-1.12%) | 43,003,611 |
3 Nov 2020 | CNY | 8.84 | 8.98 | 8.67 | 8.91 | 8.91 | +0.06 (+0.68%) | 38,503,515 |
2 Nov 2020 | CNY | 8.61 | 8.95 | 8.56 | 8.85 | 8.85 | +0.29 (+3.39%) | 59,308,660 |
30 Oct 2020 | CNY | 8.95 | 9.18 | 8.55 | 8.56 | 8.56 | -0.34 (-3.82%) | 45,327,594 |
29 Oct 2020 | CNY | 8.52 | 9.13 | 8.4 | 8.9 | 8.9 | +0.29 (+3.37%) | 61,866,543 |
28 Oct 2020 | CNY | 8.68 | 8.74 | 8.32 | 8.61 | 8.61 | -0.02 (-0.23%) | 40,464,395 |
27 Oct 2020 | CNY | 8.61 | 8.69 | 8.4 | 8.63 | 8.63 | -0.03 (-0.35%) | 49,546,122 |
26 Oct 2020 | CNY | 8.64 | 8.77 | 8.48 | 8.66 | 8.66 | -0.01 (-0.12%) | 38,605,703 |
23 Oct 2020 | CNY | 8.51 | 8.86 | 8.4 | 8.67 | 8.67 | +0.12 (+1.40%) | 45,949,241 |
22 Oct 2020 | CNY | 8.45 | 8.66 | 8.33 | 8.55 | 8.55 | +0.07 (+0.83%) | 55,573,892 |
21 Oct 2020 | CNY | 8.3 | 8.63 | 8.29 | 8.48 | 8.48 | +0.1 (+1.19%) | 89,220,040 |
20 Oct 2020 | CNY | 7.97 | 8.44 | 7.97 | 8.38 | 8.38 | +0.69 (+8.97%) | 113,619,173 |
19 Oct 2020 | CNY | 7.76 | 7.82 | 7.64 | 7.69 | 7.69 | -0.03 (-0.39%) | 28,507,238 |
16 Oct 2020 | CNY | 7.74 | 7.85 | 7.64 | 7.72 | 7.72 | -0.09 (-1.15%) | 47,601,146 |
15 Oct 2020 | CNY | 7.43 | 8.17 | 7.37 | 7.81 | 7.81 | +0.37 (+4.97%) | 81,038,626 |
14 Oct 2020 | CNY | 7.17 | 7.5 | 7.15 | 7.44 | 7.44 | +0.26 (+3.62%) | 47,625,156 |
13 Oct 2020 | CNY | 6.95 | 7.23 | 6.95 | 7.18 | 7.18 | +0.18 (+2.57%) | 31,539,412 |