Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 7.32 | 7.42 | 7.22 | 7.39 | 7.39 | +0.08 (+1.09%) | 30,091,675 |
30 Nov 2020 | CNY | 7.35 | 7.51 | 7.31 | 7.31 | 7.31 | -0.02 (-0.27%) | 46,060,210 |
27 Nov 2020 | CNY | 7.27 | 7.35 | 7.22 | 7.33 | 7.33 | +0.08 (+1.10%) | 21,649,710 |
26 Nov 2020 | CNY | 7.3 | 7.3 | 7.18 | 7.25 | 7.25 | -0.01 (-0.14%) | 15,177,832 |
25 Nov 2020 | CNY | 7.34 | 7.44 | 7.26 | 7.26 | 7.26 | -0.05 (-0.68%) | 26,682,233 |
24 Nov 2020 | CNY | 7.33 | 7.37 | 7.28 | 7.31 | 7.31 | -0.02 (-0.27%) | 16,481,762 |
23 Nov 2020 | CNY | 7.24 | 7.37 | 7.23 | 7.33 | 7.33 | +0.09 (+1.24%) | 23,981,954 |
20 Nov 2020 | CNY | 7.27 | 7.28 | 7.18 | 7.24 | 7.24 | -0.04 (-0.55%) | 18,858,517 |
19 Nov 2020 | CNY | 7.35 | 7.4 | 7.25 | 7.28 | 7.28 | -0.09 (-1.22%) | 25,647,651 |
18 Nov 2020 | CNY | 7.4 | 7.45 | 7.29 | 7.37 | 7.37 | +0.01 (+0.14%) | 29,382,709 |
17 Nov 2020 | CNY | 7.17 | 7.39 | 7.17 | 7.36 | 7.36 | +0.21 (+2.94%) | 42,392,947 |
16 Nov 2020 | CNY | 7.07 | 7.16 | 7.06 | 7.15 | 7.15 | +0.1 (+1.42%) | 16,649,671 |
13 Nov 2020 | CNY | 7.14 | 7.15 | 7.01 | 7.05 | 7.05 | -0.09 (-1.26%) | 20,655,846 |
12 Nov 2020 | CNY | 7.25 | 7.26 | 7.14 | 7.14 | 7.14 | -0.1 (-1.38%) | 19,444,078 |
11 Nov 2020 | CNY | 7.23 | 7.32 | 7.18 | 7.24 | 7.24 | 0.0 (0.0%) | 21,475,682 |
10 Nov 2020 | CNY | 7.33 | 7.37 | 7.21 | 7.24 | 7.24 | -0.06 (-0.82%) | 20,075,799 |
9 Nov 2020 | CNY | 7.28 | 7.32 | 7.24 | 7.3 | 7.3 | +0.07 (+0.97%) | 20,404,121 |
6 Nov 2020 | CNY | 7.24 | 7.28 | 7.21 | 7.23 | 7.23 | -0.01 (-0.14%) | 13,907,211 |
5 Nov 2020 | CNY | 7.17 | 7.27 | 7.15 | 7.24 | 7.24 | +0.1 (+1.40%) | 19,111,759 |
4 Nov 2020 | CNY | 7.16 | 7.16 | 7.06 | 7.14 | 7.14 | -0.01 (-0.14%) | 12,719,116 |
3 Nov 2020 | CNY | 7.06 | 7.16 | 7.03 | 7.15 | 7.15 | +0.13 (+1.85%) | 14,205,799 |
2 Nov 2020 | CNY | 7.01 | 7.08 | 7.01 | 7.02 | 7.02 | -0.01 (-0.14%) | 16,225,719 |
30 Oct 2020 | CNY | 7.17 | 7.23 | 7.03 | 7.03 | 7.03 | -0.14 (-1.95%) | 20,998,082 |
29 Oct 2020 | CNY | 7.13 | 7.2 | 7.09 | 7.17 | 7.17 | -0.02 (-0.28%) | 16,554,627 |
28 Oct 2020 | CNY | 7.22 | 7.23 | 7.17 | 7.19 | 7.19 | +0.01 (+0.14%) | 21,773,862 |
27 Oct 2020 | CNY | 7.36 | 7.37 | 7.15 | 7.18 | 7.18 | -0.21 (-2.84%) | 35,020,459 |
26 Oct 2020 | CNY | 7.7 | 7.72 | 7.34 | 7.39 | 7.39 | -0.48 (-6.10%) | 53,385,144 |
23 Oct 2020 | CNY | 7.84 | 7.92 | 7.8 | 7.87 | 7.87 | +0.05 (+0.64%) | 15,024,583 |
22 Oct 2020 | CNY | 7.78 | 7.86 | 7.74 | 7.82 | 7.82 | +0.02 (+0.26%) | 12,995,101 |
21 Oct 2020 | CNY | 7.77 | 7.83 | 7.73 | 7.8 | 7.8 | +0.02 (+0.26%) | 12,580,192 |