Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 8.66 | 8.75 | 8.55 | 8.67 | 8.67 | +0.03 (+0.35%) | 4,640,302 |
30 Nov 2020 | CNY | 8.88 | 8.88 | 8.62 | 8.64 | 8.64 | -0.18 (-2.04%) | 5,641,803 |
27 Nov 2020 | CNY | 8.87 | 9 | 8.73 | 8.82 | 8.82 | -0.08 (-0.90%) | 6,920,498 |
26 Nov 2020 | CNY | 9 | 9.11 | 8.87 | 8.9 | 8.9 | -0.05 (-0.56%) | 4,723,100 |
25 Nov 2020 | CNY | 9.06 | 9.18 | 8.9 | 8.95 | 8.95 | -0.1 (-1.10%) | 7,003,300 |
24 Nov 2020 | CNY | 9.01 | 9.23 | 8.9 | 9.05 | 9.05 | +0.06 (+0.67%) | 10,650,900 |
23 Nov 2020 | CNY | 8.82 | 9.28 | 8.73 | 8.99 | 8.99 | +0.19 (+2.16%) | 12,180,850 |
20 Nov 2020 | CNY | 8.44 | 8.85 | 8.34 | 8.8 | 8.8 | +0.36 (+4.27%) | 13,361,600 |
19 Nov 2020 | CNY | 8.36 | 8.5 | 8.31 | 8.44 | 8.44 | +0.02 (+0.24%) | 4,372,500 |
18 Nov 2020 | CNY | 8.25 | 8.6 | 8.18 | 8.42 | 8.42 | +0.17 (+2.06%) | 6,340,103 |
17 Nov 2020 | CNY | 8.48 | 8.51 | 8.16 | 8.25 | 8.25 | -0.21 (-2.48%) | 8,208,900 |
16 Nov 2020 | CNY | 8.55 | 8.63 | 8.4 | 8.46 | 8.46 | -0.05 (-0.59%) | 4,933,404 |
13 Nov 2020 | CNY | 8.57 | 8.74 | 8.43 | 8.51 | 8.51 | -0.11 (-1.28%) | 7,018,498 |
12 Nov 2020 | CNY | 9 | 9.1 | 8.5 | 8.62 | 8.62 | -0.44 (-4.86%) | 13,321,100 |
11 Nov 2020 | CNY | 9.17 | 9.27 | 8.98 | 9.06 | 9.06 | -0.12 (-1.31%) | 8,154,398 |
10 Nov 2020 | CNY | 9.1 | 9.31 | 8.92 | 9.18 | 9.18 | +0.07 (+0.77%) | 10,546,100 |
9 Nov 2020 | CNY | 8.95 | 9.22 | 8.95 | 9.11 | 9.11 | +0.12 (+1.33%) | 9,610,250 |
6 Nov 2020 | CNY | 9.1 | 9.25 | 8.93 | 8.99 | 8.99 | -0.07 (-0.77%) | 9,084,669 |
5 Nov 2020 | CNY | 9.06 | 9.1 | 8.87 | 9.06 | 9.06 | +0.12 (+1.34%) | 8,057,400 |
4 Nov 2020 | CNY | 9.06 | 9.17 | 8.81 | 8.94 | 8.94 | -0.18 (-1.97%) | 7,395,603 |
3 Nov 2020 | CNY | 9.08 | 9.24 | 8.97 | 9.12 | 9.12 | +0.03 (+0.33%) | 7,718,200 |
2 Nov 2020 | CNY | 8.87 | 9.11 | 8.77 | 9.09 | 9.09 | +0.24 (+2.71%) | 10,447,500 |
30 Oct 2020 | CNY | 9.58 | 9.71 | 8.79 | 8.85 | 8.85 | -0.85 (-8.76%) | 20,993,019 |
29 Oct 2020 | CNY | 9.89 | 9.93 | 9.59 | 9.7 | 9.7 | -0.42 (-4.15%) | 15,297,500 |
28 Oct 2020 | CNY | 10.31 | 10.47 | 9.95 | 10.12 | 10.12 | -0.26 (-2.50%) | 15,996,198 |
27 Oct 2020 | CNY | 10.25 | 10.56 | 9.94 | 10.38 | 10.38 | +0.24 (+2.37%) | 24,362,650 |
26 Oct 2020 | CNY | 9.83 | 10.28 | 9.71 | 10.14 | 10.14 | +0.27 (+2.74%) | 22,603,640 |
23 Oct 2020 | CNY | 10.4 | 10.79 | 9.85 | 9.87 | 9.87 | -0.63 (-6%) | 33,158,212 |
22 Oct 2020 | CNY | 10.25 | 10.77 | 10.1 | 10.5 | 10.5 | +0.17 (+1.65%) | 28,533,788 |
21 Oct 2020 | CNY | 10.56 | 10.95 | 10.22 | 10.33 | 10.33 | -0.29 (-2.73%) | 33,857,905 |