Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2020 | CNY | 6.41 | 6.45 | 6.18 | 6.21 | 6.21 | -0.2 (-3.12%) | 6,206,520 |
27 Nov 2020 | CNY | 6.52 | 6.57 | 6.33 | 6.41 | 6.41 | -0.09 (-1.38%) | 6,303,190 |
26 Nov 2020 | CNY | 6.63 | 6.68 | 6.46 | 6.5 | 6.5 | -0.13 (-1.96%) | 6,344,920 |
25 Nov 2020 | CNY | 7 | 7 | 6.6 | 6.63 | 6.63 | -0.37 (-5.29%) | 10,963,557 |
24 Nov 2020 | CNY | 6.95 | 7.16 | 6.88 | 7 | 7 | -0.05 (-0.71%) | 14,824,278 |
23 Nov 2020 | CNY | 6.65 | 7.12 | 6.53 | 7.05 | 7.05 | +0.37 (+5.54%) | 18,678,874 |
20 Nov 2020 | CNY | 6.76 | 6.83 | 6.66 | 6.68 | 6.68 | -0.19 (-2.77%) | 9,396,926 |
19 Nov 2020 | CNY | 6.63 | 6.95 | 6.5 | 6.87 | 6.87 | +0.21 (+3.15%) | 15,959,884 |
18 Nov 2020 | CNY | 6.42 | 6.66 | 6.39 | 6.66 | 6.66 | +0.27 (+4.23%) | 12,195,750 |
17 Nov 2020 | CNY | 6.46 | 6.47 | 6.29 | 6.39 | 6.39 | -0.07 (-1.08%) | 8,772,240 |
16 Nov 2020 | CNY | 6.6 | 6.64 | 6.46 | 6.46 | 6.46 | -0.14 (-2.12%) | 9,533,979 |
13 Nov 2020 | CNY | 6.59 | 6.66 | 6.45 | 6.6 | 6.6 | +0.08 (+1.23%) | 9,848,090 |
12 Nov 2020 | CNY | 6.66 | 6.75 | 6.48 | 6.52 | 6.52 | -0.08 (-1.21%) | 12,306,489 |
11 Nov 2020 | CNY | 6.99 | 6.99 | 6.6 | 6.6 | 6.6 | -0.35 (-5.04%) | 13,324,429 |
10 Nov 2020 | CNY | 7.53 | 7.54 | 6.8 | 6.95 | 6.95 | -0.58 (-7.70%) | 21,309,220 |
9 Nov 2020 | CNY | 7.51 | 7.71 | 7.39 | 7.53 | 7.53 | -0.05 (-0.66%) | 19,678,999 |
6 Nov 2020 | CNY | 7.88 | 8 | 7.2 | 7.58 | 7.58 | -0.44 (-5.49%) | 26,092,640 |
5 Nov 2020 | CNY | 8.09 | 8.16 | 7.81 | 8.02 | 8.02 | +0.01 (+0.12%) | 32,268,250 |
4 Nov 2020 | CNY | 7.5 | 8.57 | 7.26 | 8.01 | 8.01 | +0.47 (+6.23%) | 57,236,613 |
3 Nov 2020 | CNY | 7.7 | 7.74 | 7.42 | 7.54 | 7.54 | -0.39 (-4.92%) | 36,443,474 |
2 Nov 2020 | CNY | 7.61 | 8.12 | 7.36 | 7.93 | 7.93 | +0.42 (+5.59%) | 55,079,328 |
30 Oct 2020 | CNY | 6.92 | 8.14 | 6.92 | 7.51 | 7.51 | +0.54 (+7.75%) | 61,665,280 |
29 Oct 2020 | CNY | 6.71 | 7.33 | 6.71 | 6.97 | 6.97 | -0.42 (-5.68%) | 44,102,354 |
28 Oct 2020 | CNY | 7.82 | 8.58 | 7.07 | 7.39 | 7.39 | -0.1 (-1.34%) | 67,689,285 |
27 Oct 2020 | CNY | 6.18 | 7.49 | 6.18 | 7.49 | 7.49 | +1.25 (+20.03%) | 29,569,235 |
26 Oct 2020 | CNY | 6.18 | 6.32 | 6.15 | 6.24 | 6.24 | +0.03 (+0.48%) | 6,264,759 |
23 Oct 2020 | CNY | 6.42 | 6.53 | 6.16 | 6.21 | 6.21 | -0.23 (-3.57%) | 9,347,150 |
22 Oct 2020 | CNY | 6.59 | 6.65 | 6.31 | 6.44 | 6.44 | -0.2 (-3.01%) | 12,851,990 |
21 Oct 2020 | CNY | 6.26 | 6.77 | 6.24 | 6.64 | 6.64 | +0.37 (+5.90%) | 17,381,690 |
20 Oct 2020 | CNY | 6.17 | 6.32 | 6.1 | 6.27 | 6.27 | +0.1 (+1.62%) | 5,957,410 |