Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 2.74 | 2.79 | 2.73 | 2.77 | 2.77 | +0.03 (+1.09%) | 92,463,500 |
20 Nov 2020 | CNY | 2.75 | 2.75 | 2.72 | 2.74 | 2.74 | -0.01 (-0.36%) | 60,350,102 |
19 Nov 2020 | CNY | 2.75 | 2.76 | 2.74 | 2.75 | 2.75 | -0.01 (-0.36%) | 36,361,300 |
18 Nov 2020 | CNY | 2.74 | 2.78 | 2.72 | 2.76 | 2.76 | +0.02 (+0.73%) | 81,364,472 |
17 Nov 2020 | CNY | 2.73 | 2.75 | 2.71 | 2.74 | 2.74 | +0.01 (+0.37%) | 54,089,039 |
16 Nov 2020 | CNY | 2.7 | 2.73 | 2.7 | 2.73 | 2.73 | +0.03 (+1.11%) | 52,209,616 |
13 Nov 2020 | CNY | 2.71 | 2.72 | 2.69 | 2.7 | 2.7 | -0.02 (-0.74%) | 36,294,111 |
12 Nov 2020 | CNY | 2.75 | 2.76 | 2.71 | 2.72 | 2.72 | -0.04 (-1.45%) | 62,973,768 |
11 Nov 2020 | CNY | 2.75 | 2.77 | 2.73 | 2.76 | 2.76 | 0.0 (0.0%) | 44,471,483 |
10 Nov 2020 | CNY | 2.76 | 2.79 | 2.75 | 2.76 | 2.76 | -0.01 (-0.36%) | 44,410,057 |
9 Nov 2020 | CNY | 2.72 | 2.77 | 2.72 | 2.77 | 2.77 | +0.05 (+1.84%) | 54,299,207 |
6 Nov 2020 | CNY | 2.71 | 2.73 | 2.7 | 2.72 | 2.72 | +0.01 (+0.37%) | 45,806,290 |
5 Nov 2020 | CNY | 2.71 | 2.72 | 2.7 | 2.71 | 2.71 | +0.01 (+0.37%) | 34,257,352 |
4 Nov 2020 | CNY | 2.73 | 2.74 | 2.68 | 2.7 | 2.7 | -0.03 (-1.10%) | 50,192,906 |
3 Nov 2020 | CNY | 2.7 | 2.74 | 2.69 | 2.73 | 2.73 | +0.04 (+1.49%) | 28,447,104 |
2 Nov 2020 | CNY | 2.73 | 2.74 | 2.66 | 2.69 | 2.69 | -0.05 (-1.82%) | 57,691,263 |
30 Oct 2020 | CNY | 2.75 | 2.76 | 2.72 | 2.74 | 2.74 | -0.02 (-0.72%) | 42,470,300 |
29 Oct 2020 | CNY | 2.78 | 2.79 | 2.74 | 2.76 | 2.76 | -0.05 (-1.78%) | 72,876,291 |
28 Oct 2020 | CNY | 2.82 | 2.83 | 2.79 | 2.81 | 2.81 | -0.02 (-0.71%) | 48,137,302 |
27 Oct 2020 | CNY | 2.84 | 2.84 | 2.82 | 2.83 | 2.83 | -0.02 (-0.70%) | 24,328,892 |
26 Oct 2020 | CNY | 2.86 | 2.86 | 2.83 | 2.85 | 2.85 | -0.01 (-0.35%) | 20,361,270 |
23 Oct 2020 | CNY | 2.85 | 2.86 | 2.84 | 2.86 | 2.86 | 0.0 (0.0%) | 18,517,100 |
22 Oct 2020 | CNY | 2.86 | 2.86 | 2.84 | 2.86 | 2.86 | 0.0 (0.0%) | 17,813,900 |
21 Oct 2020 | CNY | 2.87 | 2.88 | 2.84 | 2.86 | 2.86 | -0.01 (-0.35%) | 30,959,430 |
20 Oct 2020 | CNY | 2.88 | 2.88 | 2.86 | 2.87 | 2.87 | -0.01 (-0.35%) | 21,254,746 |
19 Oct 2020 | CNY | 2.9 | 2.91 | 2.88 | 2.88 | 2.88 | -0.02 (-0.69%) | 26,766,430 |
16 Oct 2020 | CNY | 2.89 | 2.9 | 2.88 | 2.9 | 2.9 | +0.01 (+0.35%) | 18,553,535 |
15 Oct 2020 | CNY | 2.9 | 2.91 | 2.88 | 2.89 | 2.89 | -0.01 (-0.34%) | 20,521,754 |
14 Oct 2020 | CNY | 2.92 | 2.92 | 2.89 | 2.9 | 2.9 | -0.01 (-0.34%) | 24,100,855 |
13 Oct 2020 | CNY | 2.92 | 2.92 | 2.9 | 2.91 | 2.91 | -0.02 (-0.68%) | 18,709,601 |