Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 4.78 | 4.83 | 4.76 | 4.82 | 4.82 | +0.02 (+0.42%) | 4,599,800 |
30 Nov 2020 | CNY | 4.8 | 4.86 | 4.78 | 4.8 | 4.8 | 0.0 (0.0%) | 4,560,104 |
27 Nov 2020 | CNY | 4.78 | 4.82 | 4.76 | 4.8 | 4.8 | +0.01 (+0.21%) | 4,252,400 |
26 Nov 2020 | CNY | 4.81 | 4.83 | 4.75 | 4.79 | 4.79 | -0.03 (-0.62%) | 5,546,000 |
25 Nov 2020 | CNY | 4.88 | 4.92 | 4.82 | 4.82 | 4.82 | -0.04 (-0.82%) | 6,423,606 |
24 Nov 2020 | CNY | 4.86 | 4.9 | 4.83 | 4.86 | 4.86 | 0.0 (0.0%) | 6,800,800 |
23 Nov 2020 | CNY | 4.82 | 4.9 | 4.81 | 4.86 | 4.86 | +0.04 (+0.83%) | 10,306,658 |
20 Nov 2020 | CNY | 4.77 | 4.84 | 4.76 | 4.82 | 4.82 | +0.05 (+1.05%) | 7,081,800 |
19 Nov 2020 | CNY | 4.79 | 4.8 | 4.75 | 4.77 | 4.77 | -0.03 (-0.63%) | 7,452,967 |
18 Nov 2020 | CNY | 4.82 | 4.83 | 4.79 | 4.8 | 4.8 | -0.03 (-0.62%) | 4,612,800 |
17 Nov 2020 | CNY | 4.78 | 4.83 | 4.77 | 4.83 | 4.83 | +0.03 (+0.63%) | 4,925,704 |
16 Nov 2020 | CNY | 4.75 | 4.81 | 4.74 | 4.8 | 4.8 | +0.04 (+0.84%) | 4,982,574 |
13 Nov 2020 | CNY | 4.78 | 4.78 | 4.72 | 4.76 | 4.76 | -0.02 (-0.42%) | 3,666,000 |
12 Nov 2020 | CNY | 4.78 | 4.8 | 4.76 | 4.78 | 4.78 | -0.02 (-0.42%) | 3,347,900 |
11 Nov 2020 | CNY | 4.77 | 4.81 | 4.7 | 4.8 | 4.8 | +0.03 (+0.63%) | 6,962,011 |
10 Nov 2020 | CNY | 4.85 | 4.86 | 4.76 | 4.77 | 4.77 | -0.07 (-1.45%) | 9,306,458 |
9 Nov 2020 | CNY | 4.83 | 4.86 | 4.82 | 4.84 | 4.84 | +0.02 (+0.41%) | 12,718,736 |
6 Nov 2020 | CNY | 4.88 | 4.91 | 4.82 | 4.82 | 4.82 | -0.11 (-2.23%) | 11,447,600 |
5 Nov 2020 | CNY | 4.71 | 4.99 | 4.71 | 4.93 | 4.93 | -0.28 (-5.37%) | 29,253,567 |
4 Nov 2020 | CNY | 5.6 | 5.6 | 5.15 | 5.21 | 5.21 | -0.37 (-6.63%) | 56,248,210 |
3 Nov 2020 | CNY | 5.07 | 5.58 | 5.01 | 5.58 | 5.58 | +0.51 (+10.06%) | 20,350,882 |
2 Nov 2020 | CNY | 4.86 | 5.08 | 4.85 | 5.07 | 5.07 | +0.21 (+4.32%) | 7,879,288 |
30 Oct 2020 | CNY | 4.82 | 4.88 | 4.8 | 4.86 | 4.86 | +0.04 (+0.83%) | 4,231,800 |
29 Oct 2020 | CNY | 4.85 | 4.88 | 4.8 | 4.82 | 4.82 | -0.05 (-1.03%) | 3,069,299 |
28 Oct 2020 | CNY | 5.01 | 5.05 | 4.83 | 4.87 | 4.87 | -0.2 (-3.94%) | 6,113,200 |
27 Oct 2020 | CNY | 5.09 | 5.12 | 5.05 | 5.07 | 5.07 | -0.02 (-0.39%) | 1,602,100 |
26 Oct 2020 | CNY | 5.1 | 5.11 | 5.07 | 5.09 | 5.09 | +0.01 (+0.20%) | 1,745,500 |
23 Oct 2020 | CNY | 5.11 | 5.11 | 5.07 | 5.08 | 5.08 | -0.02 (-0.39%) | 2,547,802 |
22 Oct 2020 | CNY | 5.12 | 5.12 | 5.08 | 5.1 | 5.1 | -0.04 (-0.78%) | 2,760,602 |
21 Oct 2020 | CNY | 5.1 | 5.16 | 5.06 | 5.14 | 5.14 | +0.04 (+0.78%) | 3,171,600 |