Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 4.73 | 4.79 | 4.72 | 4.76 | 4.76 | 0.0 (0.0%) | 2,948,600 |
30 Nov 2020 | CNY | 4.8 | 4.81 | 4.71 | 4.76 | 4.76 | -0.02 (-0.42%) | 2,918,900 |
27 Nov 2020 | CNY | 4.78 | 4.82 | 4.7 | 4.78 | 4.78 | 0.0 (0.0%) | 4,451,400 |
26 Nov 2020 | CNY | 4.75 | 4.85 | 4.74 | 4.78 | 4.78 | +0.01 (+0.21%) | 2,604,600 |
25 Nov 2020 | CNY | 4.76 | 4.85 | 4.72 | 4.77 | 4.77 | +0.03 (+0.63%) | 4,539,500 |
24 Nov 2020 | CNY | 4.71 | 4.81 | 4.68 | 4.74 | 4.74 | 0.0 (0.0%) | 3,472,226 |
23 Nov 2020 | CNY | 4.73 | 4.78 | 4.68 | 4.74 | 4.74 | +0.04 (+0.85%) | 2,077,876 |
20 Nov 2020 | CNY | 4.73 | 4.78 | 4.68 | 4.7 | 4.7 | -0.04 (-0.84%) | 1,586,900 |
19 Nov 2020 | CNY | 4.72 | 4.81 | 4.68 | 4.74 | 4.74 | -0.02 (-0.42%) | 2,808,200 |
18 Nov 2020 | CNY | 4.7 | 4.8 | 4.67 | 4.76 | 4.76 | +0.02 (+0.42%) | 2,820,400 |
17 Nov 2020 | CNY | 4.63 | 4.76 | 4.56 | 4.74 | 4.74 | +0.08 (+1.72%) | 4,088,006 |
16 Nov 2020 | CNY | 4.58 | 4.68 | 4.56 | 4.66 | 4.66 | +0.12 (+2.64%) | 2,398,400 |
13 Nov 2020 | CNY | 4.6 | 4.6 | 4.5 | 4.54 | 4.54 | -0.03 (-0.66%) | 2,000,100 |
12 Nov 2020 | CNY | 4.52 | 4.61 | 4.52 | 4.57 | 4.57 | +0.03 (+0.66%) | 1,221,000 |
11 Nov 2020 | CNY | 4.65 | 4.65 | 4.52 | 4.54 | 4.54 | -0.11 (-2.37%) | 2,041,469 |
10 Nov 2020 | CNY | 4.71 | 4.71 | 4.6 | 4.65 | 4.65 | -0.02 (-0.43%) | 1,705,100 |
9 Nov 2020 | CNY | 4.58 | 4.7 | 4.57 | 4.67 | 4.67 | +0.14 (+3.09%) | 2,725,215 |
6 Nov 2020 | CNY | 4.62 | 4.64 | 4.51 | 4.53 | 4.53 | -0.09 (-1.95%) | 1,846,400 |
5 Nov 2020 | CNY | 4.5 | 4.62 | 4.5 | 4.62 | 4.62 | +0.14 (+3.13%) | 2,246,200 |
4 Nov 2020 | CNY | 4.63 | 4.63 | 4.42 | 4.48 | 4.48 | -0.1 (-2.18%) | 2,917,763 |
3 Nov 2020 | CNY | 4.54 | 4.63 | 4.44 | 4.58 | 4.58 | +0.06 (+1.33%) | 1,892,863 |
2 Nov 2020 | CNY | 4.67 | 4.7 | 4.41 | 4.52 | 4.52 | -0.15 (-3.21%) | 3,699,950 |
30 Oct 2020 | CNY | 4.89 | 4.89 | 4.67 | 4.67 | 4.67 | -0.18 (-3.71%) | 1,856,800 |
29 Oct 2020 | CNY | 4.74 | 4.94 | 4.72 | 4.85 | 4.85 | +0.08 (+1.68%) | 2,206,188 |
28 Oct 2020 | CNY | 4.84 | 4.85 | 4.69 | 4.77 | 4.77 | -0.08 (-1.65%) | 2,396,100 |
27 Oct 2020 | CNY | 4.88 | 4.9 | 4.79 | 4.85 | 4.85 | -0.04 (-0.82%) | 1,562,500 |
26 Oct 2020 | CNY | 4.85 | 4.9 | 4.83 | 4.89 | 4.89 | +0.01 (+0.20%) | 964,500 |
23 Oct 2020 | CNY | 4.91 | 5 | 4.85 | 4.88 | 4.88 | -0.03 (-0.61%) | 2,144,700 |
22 Oct 2020 | CNY | 4.9 | 4.95 | 4.86 | 4.91 | 4.91 | -0.04 (-0.81%) | 1,867,931 |
21 Oct 2020 | CNY | 5.02 | 5.06 | 4.9 | 4.95 | 4.95 | -0.06 (-1.20%) | 1,725,300 |