Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2020 | CNY | 1.83 | 1.89 | 1.82 | 1.87 | 1.87 | +0.03 (+1.63%) | 6,888,500 |
27 Nov 2020 | CNY | 1.87 | 1.88 | 1.81 | 1.84 | 1.84 | -0.03 (-1.60%) | 10,063,200 |
26 Nov 2020 | CNY | 1.91 | 1.92 | 1.86 | 1.87 | 1.87 | -0.05 (-2.60%) | 10,018,600 |
25 Nov 2020 | CNY | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 8,640,800 |
24 Nov 2020 | CNY | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 7,470,800 |
23 Nov 2020 | CNY | 1.97 | 2 | 1.91 | 1.94 | 1.94 | -0.01 (-0.51%) | 8,607,000 |
20 Nov 2020 | CNY | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | +0.01 (+0.52%) | 4,377,800 |
19 Nov 2020 | CNY | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | -0.03 (-1.52%) | 4,992,780 |
18 Nov 2020 | CNY | 1.97 | 1.99 | 1.95 | 1.97 | 1.97 | +0.01 (+0.51%) | 4,541,200 |
17 Nov 2020 | CNY | 2.1 | 2.1 | 1.95 | 1.96 | 1.96 | -0.09 (-4.39%) | 12,139,500 |
16 Nov 2020 | CNY | 2.01 | 2.06 | 2 | 2.05 | 2.05 | +0.05 (+2.50%) | 8,377,841 |
13 Nov 2020 | CNY | 1.97 | 2.03 | 1.96 | 2 | 2 | +0.04 (+2.04%) | 9,638,981 |
12 Nov 2020 | CNY | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | 0.0 (0.0%) | 4,057,500 |
11 Nov 2020 | CNY | 1.93 | 1.98 | 1.93 | 1.96 | 1.96 | +0.02 (+1.03%) | 5,281,300 |
10 Nov 2020 | CNY | 1.97 | 1.99 | 1.93 | 1.94 | 1.94 | -0.04 (-2.02%) | 5,292,700 |
9 Nov 2020 | CNY | 1.92 | 2.01 | 1.91 | 1.98 | 1.98 | +0.06 (+3.13%) | 9,812,000 |
6 Nov 2020 | CNY | 1.91 | 1.96 | 1.88 | 1.92 | 1.92 | +0.03 (+1.59%) | 7,714,000 |
5 Nov 2020 | CNY | 1.85 | 1.91 | 1.83 | 1.89 | 1.89 | +0.06 (+3.28%) | 7,906,000 |
4 Nov 2020 | CNY | 1.87 | 1.87 | 1.81 | 1.83 | 1.83 | -0.04 (-2.14%) | 6,786,100 |
3 Nov 2020 | CNY | 1.85 | 1.89 | 1.84 | 1.87 | 1.87 | +0.02 (+1.08%) | 3,532,000 |
2 Nov 2020 | CNY | 1.89 | 1.91 | 1.81 | 1.85 | 1.85 | -0.05 (-2.63%) | 10,854,300 |
30 Oct 2020 | CNY | 2 | 2.02 | 1.89 | 1.9 | 1.9 | -0.07 (-3.55%) | 8,219,500 |
29 Oct 2020 | CNY | 1.95 | 1.97 | 1.92 | 1.97 | 1.97 | +0.02 (+1.03%) | 4,624,100 |
28 Oct 2020 | CNY | 1.94 | 1.97 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 5,250,100 |
27 Oct 2020 | CNY | 1.93 | 2 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 10,508,417 |
26 Oct 2020 | CNY | 1.87 | 1.97 | 1.84 | 1.95 | 1.95 | +0.05 (+2.63%) | 15,128,903 |
23 Oct 2020 | CNY | 1.83 | 1.92 | 1.83 | 1.9 | 1.9 | +0.06 (+3.26%) | 16,759,300 |
22 Oct 2020 | CNY | 1.81 | 1.85 | 1.8 | 1.84 | 1.84 | +0.01 (+0.55%) | 3,532,351 |
21 Oct 2020 | CNY | 1.78 | 1.83 | 1.77 | 1.83 | 1.83 | +0.04 (+2.23%) | 5,170,223 |
20 Oct 2020 | CNY | 1.81 | 1.82 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 5,147,755 |