Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 4.96 | 5.03 | 4.92 | 5 | 5 | +0.02 (+0.40%) | 13,008,660 |
20 Nov 2020 | CNY | 4.98 | 5.03 | 4.92 | 4.98 | 4.98 | -0.01 (-0.20%) | 11,130,305 |
19 Nov 2020 | CNY | 4.91 | 5.01 | 4.88 | 4.99 | 4.99 | +0.05 (+1.01%) | 11,329,652 |
18 Nov 2020 | CNY | 4.85 | 4.99 | 4.85 | 4.94 | 4.94 | +0.04 (+0.82%) | 12,435,200 |
17 Nov 2020 | CNY | 5 | 5.04 | 4.81 | 4.9 | 4.9 | -0.09 (-1.80%) | 13,537,400 |
16 Nov 2020 | CNY | 5.13 | 5.14 | 4.96 | 4.99 | 4.99 | -0.11 (-2.16%) | 13,782,805 |
13 Nov 2020 | CNY | 5.18 | 5.2 | 5.05 | 5.1 | 5.1 | -0.08 (-1.54%) | 11,880,600 |
12 Nov 2020 | CNY | 5.32 | 5.38 | 5.15 | 5.18 | 5.18 | -0.12 (-2.26%) | 14,489,800 |
11 Nov 2020 | CNY | 5.62 | 5.62 | 5.26 | 5.3 | 5.3 | -0.32 (-5.69%) | 22,157,249 |
10 Nov 2020 | CNY | 5.79 | 5.79 | 5.54 | 5.62 | 5.62 | -0.2 (-3.44%) | 18,828,013 |
9 Nov 2020 | CNY | 5.67 | 5.86 | 5.67 | 5.82 | 5.82 | +0.14 (+2.46%) | 25,724,884 |
6 Nov 2020 | CNY | 5.84 | 5.89 | 5.61 | 5.68 | 5.68 | -0.17 (-2.91%) | 21,017,852 |
5 Nov 2020 | CNY | 5.75 | 5.89 | 5.65 | 5.85 | 5.85 | +0.09 (+1.56%) | 26,505,538 |
4 Nov 2020 | CNY | 5.78 | 5.93 | 5.64 | 5.76 | 5.76 | +0.08 (+1.41%) | 32,179,576 |
3 Nov 2020 | CNY | 5.42 | 5.73 | 5.38 | 5.68 | 5.68 | +0.26 (+4.80%) | 28,650,033 |
2 Nov 2020 | CNY | 5.3 | 5.45 | 5.22 | 5.42 | 5.42 | +0.07 (+1.31%) | 18,127,426 |
30 Oct 2020 | CNY | 5.56 | 5.75 | 5.27 | 5.35 | 5.35 | -0.24 (-4.29%) | 22,031,247 |
29 Oct 2020 | CNY | 5.34 | 5.67 | 5.29 | 5.59 | 5.59 | +0.16 (+2.95%) | 22,219,244 |
28 Oct 2020 | CNY | 5.49 | 5.56 | 5.29 | 5.43 | 5.43 | -0.05 (-0.91%) | 15,217,700 |
27 Oct 2020 | CNY | 5.48 | 5.62 | 5.38 | 5.48 | 5.48 | -0.03 (-0.54%) | 13,983,999 |
26 Oct 2020 | CNY | 5.5 | 5.63 | 5.45 | 5.51 | 5.51 | -0.02 (-0.36%) | 15,469,300 |
23 Oct 2020 | CNY | 5.59 | 5.62 | 5.46 | 5.53 | 5.53 | -0.12 (-2.12%) | 17,151,114 |
22 Oct 2020 | CNY | 5.4 | 5.68 | 5.29 | 5.65 | 5.65 | +0.21 (+3.86%) | 22,611,218 |
21 Oct 2020 | CNY | 5.51 | 5.53 | 5.38 | 5.44 | 5.44 | -0.05 (-0.91%) | 13,042,040 |
20 Oct 2020 | CNY | 5.34 | 5.53 | 5.31 | 5.49 | 5.49 | +0.15 (+2.81%) | 15,572,528 |
19 Oct 2020 | CNY | 5.33 | 5.47 | 5.3 | 5.34 | 5.34 | +0.03 (+0.56%) | 14,919,813 |
16 Oct 2020 | CNY | 5.22 | 5.36 | 5.2 | 5.31 | 5.31 | +0.08 (+1.53%) | 10,679,800 |
15 Oct 2020 | CNY | 5.3 | 5.34 | 5.2 | 5.23 | 5.23 | -0.06 (-1.13%) | 9,688,400 |
14 Oct 2020 | CNY | 5.38 | 5.41 | 5.21 | 5.29 | 5.29 | -0.11 (-2.04%) | 11,891,720 |
13 Oct 2020 | CNY | 5.32 | 5.43 | 5.28 | 5.4 | 5.4 | +0.09 (+1.69%) | 15,039,500 |