Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2020 | CNY | 5.1 | 5.3 | 5 | 5.25 | 5.25 | +0.06 (+1.16%) | 26,031,202 |
27 Nov 2020 | CNY | 5.3 | 5.39 | 5.14 | 5.19 | 5.19 | -0.26 (-4.77%) | 34,115,810 |
26 Nov 2020 | CNY | 5.08 | 5.96 | 5.08 | 5.45 | 5.45 | +0.48 (+9.66%) | 54,370,160 |
25 Nov 2020 | CNY | 4.84 | 5.07 | 4.82 | 4.97 | 4.97 | +0.22 (+4.63%) | 23,030,505 |
24 Nov 2020 | CNY | 4.73 | 4.81 | 4.71 | 4.75 | 4.75 | +0.02 (+0.42%) | 4,630,300 |
23 Nov 2020 | CNY | 4.76 | 4.8 | 4.7 | 4.73 | 4.73 | -0.02 (-0.42%) | 4,610,904 |
20 Nov 2020 | CNY | 4.78 | 4.82 | 4.72 | 4.75 | 4.75 | -0.07 (-1.45%) | 4,646,700 |
19 Nov 2020 | CNY | 4.82 | 4.83 | 4.7 | 4.82 | 4.82 | +0.01 (+0.21%) | 5,391,000 |
18 Nov 2020 | CNY | 4.73 | 4.9 | 4.71 | 4.81 | 4.81 | +0.07 (+1.48%) | 7,581,200 |
17 Nov 2020 | CNY | 4.85 | 4.87 | 4.69 | 4.74 | 4.74 | -0.12 (-2.47%) | 7,941,741 |
16 Nov 2020 | CNY | 5.03 | 5.06 | 4.83 | 4.86 | 4.86 | -0.16 (-3.19%) | 8,777,536 |
13 Nov 2020 | CNY | 5.06 | 5.1 | 4.92 | 5.02 | 5.02 | -0.04 (-0.79%) | 6,913,100 |
12 Nov 2020 | CNY | 5.17 | 5.19 | 5.01 | 5.06 | 5.06 | -0.13 (-2.50%) | 5,787,600 |
11 Nov 2020 | CNY | 5.21 | 5.32 | 5.1 | 5.19 | 5.19 | -0.04 (-0.76%) | 8,272,800 |
10 Nov 2020 | CNY | 5.09 | 5.27 | 5.09 | 5.23 | 5.23 | +0.12 (+2.35%) | 10,160,800 |
9 Nov 2020 | CNY | 5.05 | 5.16 | 5 | 5.11 | 5.11 | +0.1 (+2.00%) | 6,110,400 |
6 Nov 2020 | CNY | 5.23 | 5.25 | 4.97 | 5.01 | 5.01 | -0.18 (-3.47%) | 7,491,886 |
5 Nov 2020 | CNY | 5 | 5.22 | 5 | 5.19 | 5.19 | +0.19 (+3.80%) | 9,810,800 |
4 Nov 2020 | CNY | 5.08 | 5.14 | 4.95 | 5 | 5 | -0.11 (-2.15%) | 8,170,700 |
3 Nov 2020 | CNY | 5.07 | 5.12 | 4.98 | 5.11 | 5.11 | +0.1 (+2.00%) | 7,169,900 |
2 Nov 2020 | CNY | 4.89 | 5.18 | 4.85 | 5.01 | 5.01 | +0.12 (+2.45%) | 11,057,900 |
30 Oct 2020 | CNY | 5.15 | 5.2 | 4.86 | 4.89 | 4.89 | -0.29 (-5.60%) | 9,697,982 |
29 Oct 2020 | CNY | 5.12 | 5.28 | 5.09 | 5.18 | 5.18 | +0.01 (+0.19%) | 7,751,602 |
28 Oct 2020 | CNY | 5.29 | 5.32 | 5.04 | 5.17 | 5.17 | -0.1 (-1.90%) | 9,418,302 |
27 Oct 2020 | CNY | 5.33 | 5.45 | 5.2 | 5.27 | 5.27 | -0.06 (-1.13%) | 10,381,780 |
26 Oct 2020 | CNY | 5.2 | 5.42 | 5.18 | 5.33 | 5.33 | +0.09 (+1.72%) | 8,199,880 |
23 Oct 2020 | CNY | 5.36 | 5.43 | 5.2 | 5.24 | 5.24 | -0.13 (-2.42%) | 7,679,000 |
22 Oct 2020 | CNY | 5.28 | 5.43 | 5.18 | 5.37 | 5.37 | +0.06 (+1.13%) | 8,082,400 |
21 Oct 2020 | CNY | 5.5 | 5.53 | 5.27 | 5.31 | 5.31 | -0.17 (-3.10%) | 8,533,902 |
20 Oct 2020 | CNY | 5.3 | 5.5 | 5.21 | 5.48 | 5.48 | +0.19 (+3.59%) | 9,074,002 |