Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 7.56 | 7.83 | 7.51 | 7.79 | 7.79 | +0.21 (+2.77%) | 27,251,210 |
30 Nov 2020 | CNY | 7.57 | 7.72 | 7.39 | 7.58 | 7.58 | -0.04 (-0.52%) | 21,259,407 |
27 Nov 2020 | CNY | 7.58 | 7.82 | 7.52 | 7.62 | 7.62 | -0.07 (-0.91%) | 22,161,647 |
26 Nov 2020 | CNY | 7.5 | 7.74 | 7.45 | 7.69 | 7.69 | +0.16 (+2.12%) | 27,391,867 |
25 Nov 2020 | CNY | 7.83 | 7.89 | 7.53 | 7.53 | 7.53 | -0.31 (-3.95%) | 28,259,080 |
24 Nov 2020 | CNY | 8.11 | 8.17 | 7.74 | 7.84 | 7.84 | -0.48 (-5.77%) | 43,261,615 |
23 Nov 2020 | CNY | 8.61 | 8.98 | 8.3 | 8.32 | 8.32 | -0.16 (-1.89%) | 46,733,635 |
20 Nov 2020 | CNY | 8.29 | 8.49 | 8.06 | 8.48 | 8.48 | +0.05 (+0.59%) | 42,338,749 |
19 Nov 2020 | CNY | 8.21 | 8.66 | 8.17 | 8.43 | 8.43 | +0.01 (+0.12%) | 54,000,628 |
18 Nov 2020 | CNY | 7.91 | 8.86 | 7.82 | 8.42 | 8.42 | +0.36 (+4.47%) | 73,037,937 |
17 Nov 2020 | CNY | 7.7 | 8.06 | 7.44 | 8.06 | 8.06 | +0.39 (+5.08%) | 52,015,300 |
16 Nov 2020 | CNY | 7.86 | 7.86 | 7.61 | 7.67 | 7.67 | -0.16 (-2.04%) | 23,464,750 |
13 Nov 2020 | CNY | 7.99 | 8.04 | 7.73 | 7.83 | 7.83 | -0.11 (-1.39%) | 25,641,315 |
12 Nov 2020 | CNY | 8 | 8.08 | 7.86 | 7.94 | 7.94 | +0.04 (+0.51%) | 27,569,540 |
11 Nov 2020 | CNY | 8.3 | 8.35 | 7.9 | 7.9 | 7.9 | -0.41 (-4.93%) | 35,986,396 |
10 Nov 2020 | CNY | 8.88 | 8.88 | 8.15 | 8.31 | 8.31 | -0.6 (-6.73%) | 50,935,096 |
9 Nov 2020 | CNY | 8.74 | 8.99 | 8.65 | 8.91 | 8.91 | +0.19 (+2.18%) | 56,770,192 |
6 Nov 2020 | CNY | 9.5 | 9.89 | 8.64 | 8.72 | 8.72 | -1.03 (-10.56%) | 83,993,094 |
5 Nov 2020 | CNY | 10 | 10.38 | 9.27 | 9.75 | 9.75 | -0.44 (-4.32%) | 110,113,393 |
4 Nov 2020 | CNY | 10.45 | 11.95 | 9.8 | 10.19 | 10.19 | +0.23 (+2.31%) | 145,857,576 |
3 Nov 2020 | CNY | 9.72 | 9.96 | 9.51 | 9.96 | 9.96 | +1.66 (+20%) | 27,646,359 |
2 Nov 2020 | CNY | 6.89 | 8.3 | 6.89 | 8.3 | 8.3 | +1.38 (+19.94%) | 49,844,816 |
30 Oct 2020 | CNY | 7.38 | 7.48 | 6.9 | 6.92 | 6.92 | -0.48 (-6.49%) | 23,478,027 |
29 Oct 2020 | CNY | 6.96 | 7.54 | 6.9 | 7.4 | 7.4 | +0.29 (+4.08%) | 25,090,220 |
28 Oct 2020 | CNY | 7 | 7.15 | 6.79 | 7.11 | 7.11 | +0.11 (+1.57%) | 13,339,670 |
27 Oct 2020 | CNY | 7.11 | 7.18 | 6.88 | 7 | 7 | -0.2 (-2.78%) | 14,491,255 |
26 Oct 2020 | CNY | 6.85 | 7.21 | 6.74 | 7.2 | 7.2 | +0.42 (+6.19%) | 18,129,020 |
23 Oct 2020 | CNY | 6.94 | 7.02 | 6.75 | 6.78 | 6.78 | -0.13 (-1.88%) | 12,078,970 |
22 Oct 2020 | CNY | 7.1 | 7.14 | 6.87 | 6.91 | 6.91 | -0.19 (-2.68%) | 14,763,380 |
21 Oct 2020 | CNY | 7.33 | 7.35 | 7.07 | 7.1 | 7.1 | -0.18 (-2.47%) | 12,158,162 |