Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 5.64 | 5.71 | 5.52 | 5.68 | 5.68 | +0.04 (+0.71%) | 7,971,793 |
20 Nov 2020 | CNY | 5.7 | 5.78 | 5.58 | 5.64 | 5.64 | -0.11 (-1.91%) | 8,675,322 |
19 Nov 2020 | CNY | 5.68 | 5.81 | 5.66 | 5.75 | 5.75 | -0.01 (-0.17%) | 6,594,787 |
18 Nov 2020 | CNY | 5.96 | 6.05 | 5.71 | 5.76 | 5.76 | -0.27 (-4.48%) | 14,398,286 |
17 Nov 2020 | CNY | 6.25 | 6.3 | 5.93 | 6.03 | 6.03 | -0.38 (-5.93%) | 16,717,912 |
16 Nov 2020 | CNY | 6.48 | 6.7 | 6.3 | 6.41 | 6.41 | +0.21 (+3.39%) | 17,952,452 |
13 Nov 2020 | CNY | 6.07 | 6.23 | 6.04 | 6.2 | 6.2 | +0.17 (+2.82%) | 12,580,525 |
12 Nov 2020 | CNY | 5.97 | 6.1 | 5.9 | 6.03 | 6.03 | +0.1 (+1.69%) | 9,399,624 |
11 Nov 2020 | CNY | 6.15 | 6.16 | 5.91 | 5.93 | 5.93 | -0.2 (-3.26%) | 10,780,409 |
10 Nov 2020 | CNY | 6.37 | 6.42 | 6.1 | 6.13 | 6.13 | -0.24 (-3.77%) | 16,147,396 |
9 Nov 2020 | CNY | 6.32 | 6.43 | 6.27 | 6.37 | 6.37 | -0.09 (-1.39%) | 21,296,791 |
6 Nov 2020 | CNY | 6.85 | 6.85 | 6.23 | 6.46 | 6.46 | -0.4 (-5.83%) | 32,368,472 |
5 Nov 2020 | CNY | 6.93 | 7.02 | 6.71 | 6.86 | 6.86 | -0.06 (-0.87%) | 23,205,088 |
4 Nov 2020 | CNY | 6.98 | 7.07 | 6.75 | 6.92 | 6.92 | -0.24 (-3.35%) | 30,073,836 |
3 Nov 2020 | CNY | 6.92 | 7.38 | 6.64 | 7.16 | 7.16 | +0.38 (+5.60%) | 46,410,719 |
2 Nov 2020 | CNY | 6.23 | 6.89 | 6.21 | 6.78 | 6.78 | +0.47 (+7.45%) | 33,856,838 |
30 Oct 2020 | CNY | 6.62 | 6.71 | 6.26 | 6.31 | 6.31 | -0.37 (-5.54%) | 26,324,668 |
29 Oct 2020 | CNY | 6.19 | 6.88 | 6.16 | 6.68 | 6.68 | +0.29 (+4.54%) | 37,197,825 |
28 Oct 2020 | CNY | 6.38 | 6.46 | 6.2 | 6.39 | 6.39 | -0.02 (-0.31%) | 18,204,816 |
27 Oct 2020 | CNY | 6.18 | 6.94 | 6.12 | 6.41 | 6.41 | +0.22 (+3.55%) | 27,862,908 |
26 Oct 2020 | CNY | 5.99 | 6.43 | 5.71 | 6.19 | 6.19 | +0.26 (+4.38%) | 13,324,098 |
23 Oct 2020 | CNY | 6.18 | 6.29 | 5.81 | 5.93 | 5.93 | -0.18 (-2.95%) | 13,239,386 |
22 Oct 2020 | CNY | 6.15 | 6.21 | 5.98 | 6.11 | 6.11 | -0.07 (-1.13%) | 6,881,792 |
21 Oct 2020 | CNY | 6.35 | 6.43 | 6.14 | 6.18 | 6.18 | -0.17 (-2.68%) | 7,143,303 |
20 Oct 2020 | CNY | 6.25 | 6.39 | 6.15 | 6.35 | 6.35 | +0.08 (+1.28%) | 7,688,350 |
19 Oct 2020 | CNY | 6.27 | 6.45 | 6.11 | 6.27 | 6.27 | -0.04 (-0.63%) | 8,972,219 |
16 Oct 2020 | CNY | 6.3 | 6.42 | 6.18 | 6.31 | 6.31 | +0.07 (+1.12%) | 8,428,972 |
15 Oct 2020 | CNY | 6.36 | 6.57 | 6.24 | 6.24 | 6.24 | -0.12 (-1.89%) | 10,206,541 |
14 Oct 2020 | CNY | 6.45 | 6.68 | 6.29 | 6.36 | 6.36 | +0.01 (+0.16%) | 18,234,668 |
13 Oct 2020 | CNY | 6.22 | 6.45 | 6.18 | 6.35 | 6.35 | +0.02 (+0.32%) | 13,027,449 |