Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 3.11 | 3.2 | 3.1 | 3.18 | 3.18 | +0.05 (+1.60%) | 15,623,000 |
30 Nov 2020 | CNY | 3.09 | 3.2 | 3.03 | 3.13 | 3.13 | +0.06 (+1.95%) | 21,676,200 |
27 Nov 2020 | CNY | 3.15 | 3.15 | 3.03 | 3.07 | 3.07 | -0.08 (-2.54%) | 21,224,824 |
26 Nov 2020 | CNY | 3.21 | 3.23 | 3.14 | 3.15 | 3.15 | -0.07 (-2.17%) | 17,014,365 |
25 Nov 2020 | CNY | 3.31 | 3.32 | 3.21 | 3.22 | 3.22 | -0.07 (-2.13%) | 15,406,100 |
24 Nov 2020 | CNY | 3.31 | 3.37 | 3.27 | 3.29 | 3.29 | -0.04 (-1.20%) | 15,085,408 |
23 Nov 2020 | CNY | 3.31 | 3.37 | 3.22 | 3.33 | 3.33 | +0.04 (+1.22%) | 21,202,700 |
20 Nov 2020 | CNY | 3.39 | 3.39 | 3.29 | 3.29 | 3.29 | -0.11 (-3.24%) | 21,607,300 |
19 Nov 2020 | CNY | 3.39 | 3.44 | 3.32 | 3.4 | 3.4 | +0.01 (+0.29%) | 23,134,240 |
18 Nov 2020 | CNY | 3.28 | 3.42 | 3.25 | 3.39 | 3.39 | +0.09 (+2.73%) | 27,907,844 |
17 Nov 2020 | CNY | 3.24 | 3.31 | 3.13 | 3.3 | 3.3 | +0.04 (+1.23%) | 31,290,704 |
16 Nov 2020 | CNY | 3.35 | 3.37 | 3.24 | 3.26 | 3.26 | -0.11 (-3.26%) | 23,766,394 |
13 Nov 2020 | CNY | 3.34 | 3.41 | 3.27 | 3.37 | 3.37 | +0.05 (+1.51%) | 23,405,700 |
12 Nov 2020 | CNY | 3.38 | 3.42 | 3.28 | 3.32 | 3.32 | -0.05 (-1.48%) | 27,963,790 |
11 Nov 2020 | CNY | 3.53 | 3.56 | 3.35 | 3.37 | 3.37 | -0.2 (-5.60%) | 40,574,700 |
10 Nov 2020 | CNY | 3.76 | 3.81 | 3.54 | 3.57 | 3.57 | -0.18 (-4.80%) | 44,925,950 |
9 Nov 2020 | CNY | 3.67 | 3.79 | 3.66 | 3.75 | 3.75 | +0.09 (+2.46%) | 37,092,850 |
6 Nov 2020 | CNY | 3.86 | 3.88 | 3.65 | 3.66 | 3.66 | -0.23 (-5.91%) | 54,126,315 |
5 Nov 2020 | CNY | 3.88 | 3.92 | 3.78 | 3.89 | 3.89 | +0.04 (+1.04%) | 49,552,600 |
4 Nov 2020 | CNY | 4 | 4.05 | 3.77 | 3.85 | 3.85 | -0.19 (-4.70%) | 70,453,000 |
3 Nov 2020 | CNY | 4.09 | 4.17 | 3.91 | 4.04 | 4.04 | -0.04 (-0.98%) | 74,659,300 |
2 Nov 2020 | CNY | 3.71 | 4.2 | 3.7 | 4.08 | 4.08 | +0.29 (+7.65%) | 95,482,519 |
30 Oct 2020 | CNY | 4.05 | 4.14 | 3.74 | 3.79 | 3.79 | -0.55 (-12.67%) | 127,162,549 |
29 Oct 2020 | CNY | 4 | 4.75 | 3.95 | 4.34 | 4.34 | +0.37 (+9.32%) | 170,175,264 |
28 Oct 2020 | CNY | 3.67 | 4.19 | 3.52 | 3.97 | 3.97 | +0.31 (+8.47%) | 105,572,883 |
27 Oct 2020 | CNY | 3.72 | 3.82 | 3.51 | 3.66 | 3.66 | -0.24 (-6.15%) | 62,505,675 |
26 Oct 2020 | CNY | 4.1 | 4.3 | 3.85 | 3.9 | 3.9 | +0.06 (+1.56%) | 73,811,400 |
23 Oct 2020 | CNY | 3.89 | 4.03 | 3.74 | 3.84 | 3.84 | -0.04 (-1.03%) | 63,569,900 |
22 Oct 2020 | CNY | 3.75 | 3.94 | 3.71 | 3.88 | 3.88 | +0.09 (+2.37%) | 39,586,275 |
21 Oct 2020 | CNY | 3.87 | 4.02 | 3.75 | 3.79 | 3.79 | -0.05 (-1.30%) | 38,075,275 |