Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2020 | CNY | 5.26 | 5.28 | 5.15 | 5.18 | 5.18 | -0.03 (-0.58%) | 4,905,500 |
27 Nov 2020 | CNY | 5.35 | 5.38 | 5.17 | 5.21 | 5.21 | -0.14 (-2.62%) | 6,221,728 |
26 Nov 2020 | CNY | 5.33 | 5.45 | 5.29 | 5.35 | 5.35 | +0.02 (+0.38%) | 5,019,673 |
25 Nov 2020 | CNY | 5.43 | 5.48 | 5.33 | 5.33 | 5.33 | -0.1 (-1.84%) | 5,368,573 |
24 Nov 2020 | CNY | 5.65 | 5.65 | 5.41 | 5.43 | 5.43 | -0.15 (-2.69%) | 7,516,200 |
23 Nov 2020 | CNY | 5.65 | 5.69 | 5.53 | 5.58 | 5.58 | -0.12 (-2.11%) | 7,237,847 |
20 Nov 2020 | CNY | 5.62 | 5.78 | 5.57 | 5.7 | 5.7 | +0.13 (+2.33%) | 10,665,855 |
19 Nov 2020 | CNY | 5.38 | 5.64 | 5.32 | 5.57 | 5.57 | +0.19 (+3.53%) | 9,116,000 |
18 Nov 2020 | CNY | 5.37 | 5.46 | 5.34 | 5.38 | 5.38 | +0.02 (+0.37%) | 5,355,400 |
17 Nov 2020 | CNY | 5.44 | 5.44 | 5.25 | 5.36 | 5.36 | -0.07 (-1.29%) | 6,702,700 |
16 Nov 2020 | CNY | 5.65 | 5.7 | 5.41 | 5.43 | 5.43 | -0.21 (-3.72%) | 7,784,253 |
13 Nov 2020 | CNY | 5.57 | 5.72 | 5.51 | 5.64 | 5.64 | +0.05 (+0.89%) | 5,752,100 |
12 Nov 2020 | CNY | 5.62 | 5.7 | 5.51 | 5.59 | 5.59 | -0.02 (-0.36%) | 6,571,000 |
11 Nov 2020 | CNY | 5.88 | 5.88 | 5.58 | 5.61 | 5.61 | -0.25 (-4.27%) | 9,950,826 |
10 Nov 2020 | CNY | 6.11 | 6.11 | 5.76 | 5.86 | 5.86 | -0.25 (-4.09%) | 14,494,177 |
9 Nov 2020 | CNY | 6.1 | 6.28 | 6.05 | 6.11 | 6.11 | +0.05 (+0.83%) | 14,615,963 |
6 Nov 2020 | CNY | 6.27 | 6.39 | 6 | 6.06 | 6.06 | -0.21 (-3.35%) | 16,548,428 |
5 Nov 2020 | CNY | 6.25 | 6.34 | 6.12 | 6.27 | 6.27 | -0.07 (-1.10%) | 23,730,422 |
4 Nov 2020 | CNY | 6.04 | 6.48 | 5.93 | 6.34 | 6.34 | +0.3 (+4.97%) | 36,767,001 |
3 Nov 2020 | CNY | 6.05 | 6.15 | 5.94 | 6.04 | 6.04 | -0.03 (-0.49%) | 21,582,148 |
2 Nov 2020 | CNY | 5.72 | 6.15 | 5.72 | 6.07 | 6.07 | +0.29 (+5.02%) | 21,247,132 |
30 Oct 2020 | CNY | 6.14 | 6.2 | 5.76 | 5.78 | 5.78 | -0.33 (-5.40%) | 20,523,655 |
29 Oct 2020 | CNY | 5.78 | 6.22 | 5.71 | 6.11 | 6.11 | +0.21 (+3.56%) | 29,366,422 |
28 Oct 2020 | CNY | 5.86 | 5.96 | 5.69 | 5.9 | 5.9 | 0.0 (0.0%) | 20,477,908 |
27 Oct 2020 | CNY | 5.68 | 6.18 | 5.61 | 5.9 | 5.9 | +0.35 (+6.31%) | 28,182,550 |
26 Oct 2020 | CNY | 5.45 | 5.7 | 5.37 | 5.55 | 5.55 | +0.12 (+2.21%) | 9,410,600 |
23 Oct 2020 | CNY | 5.59 | 5.64 | 5.39 | 5.43 | 5.43 | -0.14 (-2.51%) | 4,790,158 |
22 Oct 2020 | CNY | 5.51 | 5.61 | 5.35 | 5.57 | 5.57 | +0.05 (+0.91%) | 5,927,402 |
21 Oct 2020 | CNY | 5.69 | 5.69 | 5.44 | 5.52 | 5.52 | -0.14 (-2.47%) | 5,226,274 |
20 Oct 2020 | CNY | 5.62 | 5.68 | 5.55 | 5.66 | 5.66 | +0.04 (+0.71%) | 5,322,400 |