Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 5.02 | 5.07 | 4.99 | 5.06 | 5.06 | +0.04 (+0.80%) | 3,864,347 |
20 Nov 2020 | CNY | 5 | 5.03 | 4.97 | 5.02 | 5.02 | 0.0 (0.0%) | 3,281,600 |
19 Nov 2020 | CNY | 5.03 | 5.04 | 5 | 5.02 | 5.02 | -0.01 (-0.20%) | 2,685,300 |
18 Nov 2020 | CNY | 4.98 | 5.07 | 4.97 | 5.03 | 5.03 | +0.03 (+0.60%) | 3,435,800 |
17 Nov 2020 | CNY | 5.01 | 5.03 | 4.96 | 5 | 5 | -0.01 (-0.20%) | 2,945,500 |
16 Nov 2020 | CNY | 4.97 | 5.04 | 4.97 | 5.01 | 5.01 | +0.03 (+0.60%) | 2,537,764 |
13 Nov 2020 | CNY | 5.03 | 5.04 | 4.95 | 4.98 | 4.98 | -0.04 (-0.80%) | 3,271,547 |
12 Nov 2020 | CNY | 5.02 | 5.07 | 5 | 5.02 | 5.02 | 0.0 (0.0%) | 2,330,100 |
11 Nov 2020 | CNY | 5.06 | 5.06 | 5.01 | 5.02 | 5.02 | -0.03 (-0.59%) | 2,264,900 |
10 Nov 2020 | CNY | 5.13 | 5.16 | 5.02 | 5.05 | 5.05 | -0.07 (-1.37%) | 4,085,000 |
9 Nov 2020 | CNY | 5.09 | 5.15 | 5.08 | 5.12 | 5.12 | +0.03 (+0.59%) | 5,316,466 |
6 Nov 2020 | CNY | 5.12 | 5.15 | 5.06 | 5.09 | 5.09 | +0.02 (+0.39%) | 3,187,700 |
5 Nov 2020 | CNY | 5.04 | 5.1 | 5.04 | 5.07 | 5.07 | +0.05 (+1.00%) | 3,441,700 |
4 Nov 2020 | CNY | 5.1 | 5.1 | 5.02 | 5.02 | 5.02 | -0.06 (-1.18%) | 2,433,350 |
3 Nov 2020 | CNY | 5.06 | 5.1 | 5.02 | 5.08 | 5.08 | +0.07 (+1.40%) | 3,280,174 |
2 Nov 2020 | CNY | 5.01 | 5.11 | 4.98 | 5.01 | 5.01 | -0.02 (-0.40%) | 3,912,560 |
30 Oct 2020 | CNY | 5.2 | 5.23 | 5 | 5.03 | 5.03 | -0.22 (-4.19%) | 6,091,600 |
29 Oct 2020 | CNY | 5.19 | 5.27 | 5.15 | 5.25 | 5.25 | +0.03 (+0.57%) | 3,300,300 |
28 Oct 2020 | CNY | 5.3 | 5.3 | 5.17 | 5.22 | 5.22 | -0.05 (-0.95%) | 2,230,000 |
27 Oct 2020 | CNY | 5.21 | 5.37 | 5.18 | 5.27 | 5.27 | +0.06 (+1.15%) | 3,610,500 |
26 Oct 2020 | CNY | 5.19 | 5.25 | 5.14 | 5.21 | 5.21 | 0.0 (0.0%) | 2,343,300 |
23 Oct 2020 | CNY | 5.25 | 5.29 | 5.15 | 5.21 | 5.21 | -0.06 (-1.14%) | 4,605,700 |
22 Oct 2020 | CNY | 5.33 | 5.33 | 5.24 | 5.27 | 5.27 | -0.08 (-1.50%) | 3,002,600 |
21 Oct 2020 | CNY | 5.4 | 5.42 | 5.33 | 5.35 | 5.35 | -0.05 (-0.93%) | 2,980,200 |
20 Oct 2020 | CNY | 5.38 | 5.41 | 5.34 | 5.4 | 5.4 | +0.02 (+0.37%) | 2,794,483 |
19 Oct 2020 | CNY | 5.41 | 5.45 | 5.37 | 5.38 | 5.38 | -0.05 (-0.92%) | 4,293,700 |
16 Oct 2020 | CNY | 5.3 | 5.45 | 5.27 | 5.43 | 5.43 | +0.13 (+2.45%) | 5,843,850 |
15 Oct 2020 | CNY | 5.38 | 5.39 | 5.3 | 5.3 | 5.3 | -0.05 (-0.93%) | 2,477,000 |
14 Oct 2020 | CNY | 5.43 | 5.43 | 5.33 | 5.35 | 5.35 | -0.07 (-1.29%) | 2,789,100 |
13 Oct 2020 | CNY | 5.42 | 5.44 | 5.36 | 5.42 | 5.42 | +0.01 (+0.18%) | 3,979,000 |