Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2020 | CNY | 8.95 | 9.01 | 8.79 | 8.91 | 8.91 | -0.04 (-0.45%) | 6,246,900 |
25 Nov 2020 | CNY | 9.05 | 9.1 | 8.93 | 8.95 | 8.95 | -0.15 (-1.65%) | 6,741,541 |
24 Nov 2020 | CNY | 9.33 | 9.34 | 9.06 | 9.1 | 9.1 | -0.23 (-2.47%) | 9,794,903 |
23 Nov 2020 | CNY | 9.24 | 9.37 | 9.19 | 9.33 | 9.33 | +0.1 (+1.08%) | 12,354,238 |
20 Nov 2020 | CNY | 9.15 | 9.27 | 9.13 | 9.23 | 9.23 | +0.06 (+0.65%) | 5,840,200 |
19 Nov 2020 | CNY | 9.17 | 9.35 | 9.11 | 9.17 | 9.17 | -0.04 (-0.43%) | 9,094,500 |
18 Nov 2020 | CNY | 9.13 | 9.34 | 9.09 | 9.21 | 9.21 | +0.06 (+0.66%) | 6,920,789 |
17 Nov 2020 | CNY | 9.14 | 9.21 | 9.06 | 9.15 | 9.15 | -0.01 (-0.11%) | 7,414,073 |
16 Nov 2020 | CNY | 8.96 | 9.19 | 8.95 | 9.16 | 9.16 | +0.18 (+2.00%) | 10,458,931 |
13 Nov 2020 | CNY | 8.91 | 9.08 | 8.77 | 8.98 | 8.98 | +0.08 (+0.90%) | 7,272,618 |
12 Nov 2020 | CNY | 8.95 | 9.02 | 8.88 | 8.9 | 8.9 | -0.03 (-0.34%) | 5,626,024 |
11 Nov 2020 | CNY | 8.99 | 9.01 | 8.85 | 8.93 | 8.93 | -0.07 (-0.78%) | 6,224,240 |
10 Nov 2020 | CNY | 9 | 9.17 | 8.9 | 9 | 9 | +0.01 (+0.11%) | 9,826,977 |
9 Nov 2020 | CNY | 9.03 | 9.13 | 8.91 | 8.99 | 8.99 | +0.01 (+0.11%) | 13,905,995 |
6 Nov 2020 | CNY | 9.01 | 9.07 | 8.91 | 8.98 | 8.98 | -0.03 (-0.33%) | 9,578,064 |
5 Nov 2020 | CNY | 8.58 | 9.11 | 8.53 | 9.01 | 9.01 | +0.48 (+5.63%) | 19,666,681 |
4 Nov 2020 | CNY | 8.65 | 8.66 | 8.44 | 8.53 | 8.53 | -0.08 (-0.93%) | 5,265,520 |
3 Nov 2020 | CNY | 8.5 | 8.64 | 8.47 | 8.61 | 8.61 | +0.11 (+1.29%) | 4,832,700 |
2 Nov 2020 | CNY | 8.69 | 8.76 | 8.5 | 8.5 | 8.5 | -0.18 (-2.07%) | 6,890,538 |
30 Oct 2020 | CNY | 8.75 | 8.93 | 8.65 | 8.68 | 8.68 | -0.02 (-0.23%) | 14,482,855 |
29 Oct 2020 | CNY | 8.3 | 8.8 | 8.28 | 8.7 | 8.7 | +0.34 (+4.07%) | 13,269,900 |
28 Oct 2020 | CNY | 8.46 | 8.5 | 8.3 | 8.36 | 8.36 | -0.1 (-1.18%) | 5,246,589 |
27 Oct 2020 | CNY | 8.53 | 8.56 | 8.44 | 8.46 | 8.46 | -0.08 (-0.94%) | 3,291,100 |
26 Oct 2020 | CNY | 8.56 | 8.61 | 8.45 | 8.54 | 8.54 | -0.03 (-0.35%) | 3,699,200 |
23 Oct 2020 | CNY | 8.67 | 8.72 | 8.55 | 8.57 | 8.57 | -0.01 (-0.12%) | 4,740,733 |
22 Oct 2020 | CNY | 8.65 | 8.65 | 8.54 | 8.58 | 8.58 | -0.09 (-1.04%) | 4,919,893 |
21 Oct 2020 | CNY | 8.72 | 8.79 | 8.56 | 8.67 | 8.67 | -0.03 (-0.34%) | 5,680,475 |
20 Oct 2020 | CNY | 8.7 | 8.78 | 8.61 | 8.7 | 8.7 | 0.0 (0.0%) | 5,288,189 |
19 Oct 2020 | CNY | 8.78 | 9.17 | 8.69 | 8.7 | 8.7 | -0.07 (-0.80%) | 14,540,512 |
16 Oct 2020 | CNY | 8.63 | 8.78 | 8.5 | 8.77 | 8.77 | +0.15 (+1.74%) | 7,424,541 |