Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 11.5 | 12.21 | 11.25 | 11.7 | 11.7 | +0.44 (+3.91%) | 66,020,287 |
20 Nov 2020 | CNY | 10.11 | 11.26 | 10.08 | 11.26 | 11.26 | +1.02 (+9.96%) | 46,386,603 |
19 Nov 2020 | CNY | 10.35 | 10.69 | 9.62 | 10.24 | 10.24 | -0.45 (-4.21%) | 45,650,651 |
18 Nov 2020 | CNY | 10.45 | 10.88 | 10.29 | 10.69 | 10.69 | +0.34 (+3.29%) | 39,522,037 |
17 Nov 2020 | CNY | 11.1 | 11.19 | 10.3 | 10.35 | 10.35 | -0.55 (-5.05%) | 55,916,500 |
16 Nov 2020 | CNY | 10 | 10.9 | 9.82 | 10.9 | 10.9 | +0.99 (+9.99%) | 25,889,089 |
13 Nov 2020 | CNY | 9.52 | 9.91 | 9.29 | 9.91 | 9.91 | +0.42 (+4.43%) | 36,020,942 |
12 Nov 2020 | CNY | 9.06 | 9.64 | 9.02 | 9.49 | 9.49 | +0.43 (+4.75%) | 32,361,413 |
11 Nov 2020 | CNY | 8.8 | 9.4 | 8.66 | 9.06 | 9.06 | +0.26 (+2.95%) | 22,694,318 |
10 Nov 2020 | CNY | 9.1 | 9.11 | 8.73 | 8.8 | 8.8 | -0.21 (-2.33%) | 13,860,914 |
9 Nov 2020 | CNY | 8.81 | 9.07 | 8.79 | 9.01 | 9.01 | +0.31 (+3.56%) | 20,883,578 |
6 Nov 2020 | CNY | 8.88 | 8.88 | 8.56 | 8.7 | 8.7 | -0.12 (-1.36%) | 13,253,467 |
5 Nov 2020 | CNY | 8.88 | 8.95 | 8.7 | 8.82 | 8.82 | +0.02 (+0.23%) | 13,017,611 |
4 Nov 2020 | CNY | 8.76 | 8.85 | 8.64 | 8.8 | 8.8 | +0.02 (+0.23%) | 14,515,867 |
3 Nov 2020 | CNY | 8.38 | 8.83 | 8.36 | 8.78 | 8.78 | +0.42 (+5.02%) | 27,088,031 |
2 Nov 2020 | CNY | 8.46 | 8.49 | 8.27 | 8.36 | 8.36 | -0.11 (-1.30%) | 10,857,625 |
30 Oct 2020 | CNY | 8.44 | 8.73 | 8.39 | 8.47 | 8.47 | 0.0 (0.0%) | 16,032,676 |
29 Oct 2020 | CNY | 8.66 | 8.76 | 8.46 | 8.47 | 8.47 | -0.33 (-3.75%) | 13,841,911 |
28 Oct 2020 | CNY | 8.28 | 8.93 | 8.12 | 8.8 | 8.8 | +0.49 (+5.90%) | 21,459,054 |
27 Oct 2020 | CNY | 8.35 | 8.44 | 8.22 | 8.31 | 8.31 | -0.16 (-1.89%) | 8,284,348 |
26 Oct 2020 | CNY | 8.43 | 8.53 | 8.27 | 8.47 | 8.47 | -0.08 (-0.94%) | 11,382,238 |
23 Oct 2020 | CNY | 8.6 | 8.67 | 8.41 | 8.55 | 8.55 | -0.02 (-0.23%) | 13,682,858 |
22 Oct 2020 | CNY | 8.37 | 8.62 | 8.19 | 8.57 | 8.57 | +0.13 (+1.54%) | 18,917,230 |
21 Oct 2020 | CNY | 8.27 | 8.76 | 8.25 | 8.44 | 8.44 | +0.22 (+2.68%) | 24,904,487 |
20 Oct 2020 | CNY | 8.43 | 8.43 | 8.08 | 8.22 | 8.22 | -0.24 (-2.84%) | 14,026,383 |
19 Oct 2020 | CNY | 8.3 | 8.55 | 8.2 | 8.46 | 8.46 | +0.21 (+2.55%) | 12,293,628 |
16 Oct 2020 | CNY | 8.29 | 8.36 | 8.21 | 8.25 | 8.25 | -0.02 (-0.24%) | 5,331,235 |
15 Oct 2020 | CNY | 8.37 | 8.42 | 8.24 | 8.27 | 8.27 | -0.12 (-1.43%) | 7,738,155 |
14 Oct 2020 | CNY | 8.31 | 8.49 | 8.28 | 8.39 | 8.39 | +0.02 (+0.24%) | 10,008,902 |
13 Oct 2020 | CNY | 8.27 | 8.46 | 8.2 | 8.37 | 8.37 | +0.08 (+0.97%) | 12,768,137 |