Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2020 | CNY | 4.9 | 4.99 | 4.77 | 4.78 | 4.78 | -0.15 (-3.04%) | 7,776,704 |
27 Nov 2020 | CNY | 4.72 | 5.01 | 4.69 | 4.93 | 4.93 | +0.2 (+4.23%) | 5,943,032 |
26 Nov 2020 | CNY | 4.8 | 4.85 | 4.68 | 4.73 | 4.73 | -0.1 (-2.07%) | 4,563,901 |
25 Nov 2020 | CNY | 4.95 | 4.98 | 4.83 | 4.83 | 4.83 | -0.11 (-2.23%) | 3,845,800 |
24 Nov 2020 | CNY | 4.99 | 5.14 | 4.91 | 4.94 | 4.94 | -0.06 (-1.20%) | 5,472,669 |
23 Nov 2020 | CNY | 4.94 | 5.05 | 4.86 | 5 | 5 | +0.1 (+2.04%) | 4,553,301 |
20 Nov 2020 | CNY | 4.86 | 4.94 | 4.83 | 4.9 | 4.9 | +0.05 (+1.03%) | 3,184,151 |
19 Nov 2020 | CNY | 4.88 | 4.93 | 4.83 | 4.85 | 4.85 | -0.05 (-1.02%) | 3,330,601 |
18 Nov 2020 | CNY | 5.03 | 5.03 | 4.86 | 4.9 | 4.9 | -0.07 (-1.41%) | 3,668,400 |
17 Nov 2020 | CNY | 4.96 | 5.05 | 4.87 | 4.97 | 4.97 | 0.0 (0.0%) | 2,957,000 |
16 Nov 2020 | CNY | 5.05 | 5.17 | 4.96 | 4.97 | 4.97 | -0.05 (-1.00%) | 5,777,700 |
13 Nov 2020 | CNY | 4.88 | 5.13 | 4.83 | 5.02 | 5.02 | +0.14 (+2.87%) | 6,911,601 |
12 Nov 2020 | CNY | 4.77 | 4.95 | 4.77 | 4.88 | 4.88 | +0.08 (+1.67%) | 5,984,733 |
11 Nov 2020 | CNY | 4.85 | 4.87 | 4.76 | 4.8 | 4.8 | -0.05 (-1.03%) | 3,782,695 |
10 Nov 2020 | CNY | 4.91 | 4.93 | 4.83 | 4.85 | 4.85 | -0.03 (-0.61%) | 5,191,553 |
9 Nov 2020 | CNY | 4.76 | 4.95 | 4.72 | 4.88 | 4.88 | +0.19 (+4.05%) | 6,774,323 |
6 Nov 2020 | CNY | 4.8 | 4.86 | 4.65 | 4.69 | 4.69 | -0.1 (-2.09%) | 5,679,146 |
5 Nov 2020 | CNY | 4.61 | 4.84 | 4.56 | 4.79 | 4.79 | +0.22 (+4.81%) | 8,367,187 |
4 Nov 2020 | CNY | 4.68 | 4.98 | 4.55 | 4.57 | 4.57 | -0.11 (-2.35%) | 7,334,946 |
3 Nov 2020 | CNY | 4.45 | 4.75 | 4.36 | 4.68 | 4.68 | -0.01 (-0.21%) | 10,042,543 |
2 Nov 2020 | CNY | 4.9 | 5.09 | 4.69 | 4.69 | 4.69 | -0.53 (-10.15%) | 6,664,869 |
30 Oct 2020 | CNY | 5.54 | 5.54 | 5.2 | 5.22 | 5.22 | -0.27 (-4.92%) | 4,067,500 |
29 Oct 2020 | CNY | 5.46 | 5.57 | 5.42 | 5.49 | 5.49 | -0.05 (-0.90%) | 2,582,300 |
28 Oct 2020 | CNY | 5.54 | 5.56 | 5.43 | 5.54 | 5.54 | 0.0 (0.0%) | 2,065,652 |
27 Oct 2020 | CNY | 5.55 | 5.57 | 5.46 | 5.54 | 5.54 | -0.01 (-0.18%) | 2,493,700 |
26 Oct 2020 | CNY | 5.62 | 5.62 | 5.53 | 5.55 | 5.55 | -0.1 (-1.77%) | 2,405,360 |
23 Oct 2020 | CNY | 5.69 | 5.74 | 5.58 | 5.65 | 5.65 | -0.04 (-0.70%) | 2,317,100 |
22 Oct 2020 | CNY | 5.7 | 5.73 | 5.62 | 5.69 | 5.69 | 0.0 (0.0%) | 2,360,204 |
21 Oct 2020 | CNY | 5.79 | 5.79 | 5.66 | 5.69 | 5.69 | -0.11 (-1.90%) | 3,178,700 |
20 Oct 2020 | CNY | 5.68 | 5.8 | 5.61 | 5.8 | 5.8 | +0.13 (+2.29%) | 3,823,243 |