Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2020 | CNY | 2.95 | 3.01 | 2.93 | 2.99 | 2.99 | +0.02 (+0.67%) | 1,135,000 |
24 Nov 2020 | CNY | 3.02 | 3.02 | 2.94 | 2.97 | 2.97 | -0.02 (-0.67%) | 1,801,500 |
23 Nov 2020 | CNY | 3.02 | 3.05 | 2.98 | 2.99 | 2.99 | -0.04 (-1.32%) | 1,499,300 |
20 Nov 2020 | CNY | 3.05 | 3.05 | 3 | 3.03 | 3.03 | -0.02 (-0.66%) | 727,452 |
19 Nov 2020 | CNY | 3.07 | 3.07 | 3.03 | 3.05 | 3.05 | -0.03 (-0.97%) | 565,100 |
18 Nov 2020 | CNY | 3.04 | 3.08 | 2.99 | 3.08 | 3.08 | +0.06 (+1.99%) | 1,083,552 |
17 Nov 2020 | CNY | 3.02 | 3.05 | 2.99 | 3.02 | 3.02 | -0.02 (-0.66%) | 867,400 |
16 Nov 2020 | CNY | 3.09 | 3.1 | 3 | 3.04 | 3.04 | +0.03 (+1.00%) | 812,900 |
13 Nov 2020 | CNY | 3.03 | 3.08 | 3.01 | 3.01 | 3.01 | -0.06 (-1.95%) | 563,700 |
12 Nov 2020 | CNY | 2.97 | 3.07 | 2.97 | 3.07 | 3.07 | +0.03 (+0.99%) | 1,019,200 |
11 Nov 2020 | CNY | 3 | 3.08 | 2.99 | 3.04 | 3.04 | -0.11 (-3.49%) | 3,551,030 |
10 Nov 2020 | CNY | 3.19 | 3.19 | 3.14 | 3.15 | 3.15 | -0.04 (-1.25%) | 1,081,800 |
9 Nov 2020 | CNY | 3.16 | 3.26 | 3.12 | 3.19 | 3.19 | +0.03 (+0.95%) | 1,216,600 |
6 Nov 2020 | CNY | 3.25 | 3.29 | 3.15 | 3.16 | 3.16 | -0.09 (-2.77%) | 1,615,000 |
5 Nov 2020 | CNY | 3.27 | 3.3 | 3.21 | 3.25 | 3.25 | -0.06 (-1.81%) | 1,924,800 |
4 Nov 2020 | CNY | 3.4 | 3.44 | 3.3 | 3.31 | 3.31 | +0.01 (+0.30%) | 4,978,400 |
3 Nov 2020 | CNY | 3.3 | 3.3 | 3.25 | 3.3 | 3.3 | +0.16 (+5.10%) | 3,424,500 |
30 Oct 2020 | CNY | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | +0.15 (+5.02%) | 1,139,900 |
29 Oct 2020 | CNY | 2.89 | 3.02 | 2.88 | 2.99 | 2.99 | +0.08 (+2.75%) | 1,257,800 |
28 Oct 2020 | CNY | 2.83 | 2.93 | 2.76 | 2.91 | 2.91 | +0.05 (+1.75%) | 1,370,100 |
27 Oct 2020 | CNY | 2.98 | 3.01 | 2.83 | 2.86 | 2.86 | -0.13 (-4.35%) | 2,124,900 |
26 Oct 2020 | CNY | 3.11 | 3.12 | 2.95 | 2.99 | 2.99 | -0.11 (-3.55%) | 1,791,100 |
23 Oct 2020 | CNY | 3.1 | 3.14 | 3.03 | 3.1 | 3.1 | 0.0 (0.0%) | 1,636,000 |
22 Oct 2020 | CNY | 3.11 | 3.11 | 3.09 | 3.1 | 3.1 | -0.01 (-0.32%) | 705,600 |
21 Oct 2020 | CNY | 3.13 | 3.17 | 3.08 | 3.11 | 3.11 | -0.01 (-0.32%) | 767,200 |
20 Oct 2020 | CNY | 3.15 | 3.16 | 3.1 | 3.12 | 3.12 | -0.03 (-0.95%) | 1,323,900 |
19 Oct 2020 | CNY | 3.15 | 3.19 | 3.13 | 3.15 | 3.15 | -0.02 (-0.63%) | 712,496 |
16 Oct 2020 | CNY | 3.25 | 3.25 | 3.15 | 3.17 | 3.17 | -0.04 (-1.25%) | 853,200 |
15 Oct 2020 | CNY | 3.19 | 3.24 | 3.1 | 3.21 | 3.21 | +0.02 (+0.63%) | 1,565,600 |
14 Oct 2020 | CNY | 3.21 | 3.21 | 3.17 | 3.19 | 3.19 | -0.03 (-0.93%) | 1,212,500 |