Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 7.48 | 7.64 | 7.43 | 7.5 | 7.5 | -0.04 (-0.53%) | 15,955,061 |
30 Nov 2020 | CNY | 7.42 | 7.6 | 7.38 | 7.54 | 7.54 | +0.12 (+1.62%) | 9,755,505 |
27 Nov 2020 | CNY | 7.43 | 7.64 | 7.41 | 7.42 | 7.42 | -0.06 (-0.80%) | 12,555,783 |
26 Nov 2020 | CNY | 7.5 | 7.57 | 7.39 | 7.48 | 7.48 | -0.06 (-0.80%) | 7,650,156 |
25 Nov 2020 | CNY | 7.48 | 7.71 | 7.48 | 7.54 | 7.54 | +0.04 (+0.53%) | 11,958,323 |
24 Nov 2020 | CNY | 7.51 | 7.64 | 7.49 | 7.5 | 7.5 | -0.07 (-0.92%) | 7,985,100 |
23 Nov 2020 | CNY | 7.62 | 7.66 | 7.48 | 7.57 | 7.57 | -0.11 (-1.43%) | 19,001,478 |
20 Nov 2020 | CNY | 7.31 | 7.68 | 7.2 | 7.68 | 7.68 | +0.36 (+4.92%) | 25,054,168 |
19 Nov 2020 | CNY | 7.41 | 7.54 | 7.32 | 7.32 | 7.32 | -0.13 (-1.74%) | 9,103,187 |
18 Nov 2020 | CNY | 7.63 | 7.66 | 7.39 | 7.45 | 7.45 | -0.17 (-2.23%) | 20,484,187 |
17 Nov 2020 | CNY | 7.48 | 7.66 | 7.42 | 7.62 | 7.62 | +0.17 (+2.28%) | 13,957,100 |
16 Nov 2020 | CNY | 7.31 | 7.5 | 7.3 | 7.45 | 7.45 | +0.12 (+1.64%) | 10,991,569 |
13 Nov 2020 | CNY | 7.34 | 7.54 | 7.31 | 7.33 | 7.33 | -0.03 (-0.41%) | 18,293,217 |
12 Nov 2020 | CNY | 7.37 | 7.46 | 7.3 | 7.36 | 7.36 | -0.08 (-1.08%) | 7,576,000 |
11 Nov 2020 | CNY | 7.21 | 7.49 | 7.15 | 7.44 | 7.44 | +0.22 (+3.05%) | 14,043,268 |
10 Nov 2020 | CNY | 7.36 | 7.39 | 7.22 | 7.22 | 7.22 | -0.12 (-1.63%) | 6,554,857 |
9 Nov 2020 | CNY | 7.3 | 7.41 | 7.27 | 7.34 | 7.34 | +0.04 (+0.55%) | 8,545,895 |
6 Nov 2020 | CNY | 7.27 | 7.38 | 7.19 | 7.3 | 7.3 | -0.02 (-0.27%) | 9,798,961 |
5 Nov 2020 | CNY | 7.16 | 7.36 | 7.03 | 7.32 | 7.32 | +0.21 (+2.95%) | 20,498,904 |
4 Nov 2020 | CNY | 7.19 | 7.24 | 7.11 | 7.11 | 7.11 | -0.02 (-0.28%) | 8,685,083 |
3 Nov 2020 | CNY | 7.17 | 7.22 | 7.12 | 7.13 | 7.13 | -0.05 (-0.70%) | 8,882,735 |
2 Nov 2020 | CNY | 7.18 | 7.44 | 7.09 | 7.18 | 7.18 | -0.01 (-0.14%) | 18,655,025 |
30 Oct 2020 | CNY | 7.3 | 7.43 | 7.16 | 7.19 | 7.19 | -0.18 (-2.44%) | 7,931,061 |
29 Oct 2020 | CNY | 7.45 | 7.5 | 7.36 | 7.37 | 7.37 | -0.11 (-1.47%) | 13,332,527 |
28 Oct 2020 | CNY | 7.43 | 7.48 | 7.32 | 7.48 | 7.48 | +0.06 (+0.81%) | 5,390,072 |
27 Oct 2020 | CNY | 7.3 | 7.47 | 7.28 | 7.42 | 7.42 | +0.01 (+0.13%) | 4,135,083 |
26 Oct 2020 | CNY | 7.38 | 7.42 | 7.24 | 7.41 | 7.41 | +0.05 (+0.68%) | 5,529,114 |
23 Oct 2020 | CNY | 7.46 | 7.5 | 7.3 | 7.36 | 7.36 | -0.13 (-1.74%) | 6,984,461 |
22 Oct 2020 | CNY | 7.67 | 7.67 | 7.41 | 7.49 | 7.49 | -0.13 (-1.71%) | 9,767,422 |
21 Oct 2020 | CNY | 7.66 | 7.68 | 7.5 | 7.62 | 7.62 | -0.06 (-0.78%) | 7,619,205 |