Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 6.33 | 6.47 | 6.28 | 6.41 | 6.41 | +0.12 (+1.91%) | 6,323,650 |
30 Nov 2020 | CNY | 6.33 | 6.48 | 6.17 | 6.29 | 6.29 | -0.04 (-0.63%) | 7,408,725 |
27 Nov 2020 | CNY | 6.35 | 6.44 | 6.24 | 6.33 | 6.33 | +0.01 (+0.16%) | 5,864,924 |
26 Nov 2020 | CNY | 6.37 | 6.44 | 6.29 | 6.32 | 6.32 | -0.07 (-1.10%) | 6,428,902 |
25 Nov 2020 | CNY | 6.57 | 6.62 | 6.36 | 6.39 | 6.39 | -0.18 (-2.74%) | 9,127,501 |
24 Nov 2020 | CNY | 6.53 | 6.6 | 6.48 | 6.57 | 6.57 | +0.01 (+0.15%) | 7,372,443 |
23 Nov 2020 | CNY | 6.65 | 6.65 | 6.41 | 6.56 | 6.56 | -0.04 (-0.61%) | 9,266,094 |
20 Nov 2020 | CNY | 6.69 | 6.71 | 6.52 | 6.6 | 6.6 | -0.09 (-1.35%) | 8,150,250 |
19 Nov 2020 | CNY | 6.7 | 6.77 | 6.57 | 6.69 | 6.69 | -0.02 (-0.30%) | 8,480,500 |
18 Nov 2020 | CNY | 6.59 | 6.8 | 6.57 | 6.71 | 6.71 | +0.06 (+0.90%) | 10,608,400 |
17 Nov 2020 | CNY | 6.77 | 6.9 | 6.57 | 6.65 | 6.65 | -0.28 (-4.04%) | 14,709,200 |
16 Nov 2020 | CNY | 6.97 | 7.3 | 6.82 | 6.93 | 6.93 | +0.04 (+0.58%) | 15,432,700 |
13 Nov 2020 | CNY | 7.03 | 7.09 | 6.81 | 6.89 | 6.89 | -0.31 (-4.31%) | 15,576,100 |
12 Nov 2020 | CNY | 7.07 | 7.57 | 6.9 | 7.2 | 7.2 | +0.19 (+2.71%) | 24,741,198 |
11 Nov 2020 | CNY | 7.39 | 7.4 | 6.94 | 7.01 | 7.01 | -0.39 (-5.27%) | 16,075,600 |
10 Nov 2020 | CNY | 7.68 | 7.71 | 7.33 | 7.4 | 7.4 | -0.25 (-3.27%) | 14,317,650 |
9 Nov 2020 | CNY | 7.23 | 7.7 | 7.15 | 7.65 | 7.65 | +0.5 (+6.99%) | 26,536,050 |
6 Nov 2020 | CNY | 7.35 | 7.43 | 7.11 | 7.15 | 7.15 | -0.24 (-3.25%) | 12,870,501 |
5 Nov 2020 | CNY | 7.31 | 7.55 | 7.28 | 7.39 | 7.39 | +0.01 (+0.14%) | 21,800,700 |
4 Nov 2020 | CNY | 7.04 | 7.54 | 6.99 | 7.38 | 7.38 | +0.31 (+4.38%) | 31,269,128 |
3 Nov 2020 | CNY | 6.82 | 7.13 | 6.82 | 7.07 | 7.07 | +0.28 (+4.12%) | 16,463,202 |
2 Nov 2020 | CNY | 6.71 | 6.91 | 6.57 | 6.79 | 6.79 | +0.01 (+0.15%) | 15,839,900 |
30 Oct 2020 | CNY | 7.34 | 7.45 | 6.72 | 6.78 | 6.78 | -0.62 (-8.38%) | 24,590,351 |
29 Oct 2020 | CNY | 7.83 | 8 | 7.38 | 7.4 | 7.4 | -0.63 (-7.85%) | 34,127,967 |
28 Oct 2020 | CNY | 8.3 | 8.37 | 7.37 | 8.03 | 8.03 | -0.65 (-7.49%) | 45,820,051 |
27 Oct 2020 | CNY | 7.84 | 9.22 | 7.75 | 8.68 | 8.68 | +0.78 (+9.87%) | 53,148,177 |
26 Oct 2020 | CNY | 8.12 | 8.26 | 7.68 | 7.9 | 7.9 | -0.31 (-3.78%) | 33,771,100 |
23 Oct 2020 | CNY | 8.15 | 8.55 | 8.12 | 8.21 | 8.21 | 0.0 (0.0%) | 33,842,000 |
22 Oct 2020 | CNY | 8.13 | 8.47 | 8 | 8.21 | 8.21 | +0.19 (+2.37%) | 36,822,250 |
21 Oct 2020 | CNY | 8.32 | 8.98 | 8.01 | 8.02 | 8.02 | -0.28 (-3.37%) | 41,461,337 |