Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2020 | CNY | 2.895 | 2.896 | 2.853 | 2.881 | 2.881 | -0.014 (-0.48%) | 1,755,500 |
27 Nov 2020 | CNY | 2.883 | 2.901 | 2.858 | 2.895 | 2.895 | +0.012 (+0.42%) | 371,700 |
26 Nov 2020 | CNY | 2.885 | 2.903 | 2.861 | 2.883 | 2.883 | -0.002 (-0.07%) | 649,500 |
25 Nov 2020 | CNY | 2.93 | 2.93 | 2.879 | 2.885 | 2.885 | -0.046 (-1.57%) | 896,200 |
24 Nov 2020 | CNY | 2.945 | 2.947 | 2.916 | 2.931 | 2.931 | -0.017 (-0.58%) | 351,800 |
23 Nov 2020 | CNY | 2.96 | 2.961 | 2.932 | 2.948 | 2.948 | -0.012 (-0.41%) | 580,200 |
20 Nov 2020 | CNY | 2.936 | 2.963 | 2.936 | 2.96 | 2.96 | +0.024 (+0.82%) | 495,700 |
19 Nov 2020 | CNY | 2.911 | 2.939 | 2.888 | 2.936 | 2.936 | +0.021 (+0.72%) | 354,600 |
18 Nov 2020 | CNY | 2.964 | 2.981 | 2.91 | 2.915 | 2.915 | -0.052 (-1.75%) | 739,000 |
17 Nov 2020 | CNY | 3.03 | 3.03 | 2.95 | 2.967 | 2.967 | -0.063 (-2.08%) | 483,000 |
16 Nov 2020 | CNY | 3.044 | 3.044 | 3.003 | 3.03 | 3.03 | +0.02 (+0.66%) | 488,100 |
13 Nov 2020 | CNY | 3.019 | 3.019 | 2.987 | 3.01 | 3.01 | -0.009 (-0.30%) | 1,018,800 |
12 Nov 2020 | CNY | 2.987 | 3.044 | 2.987 | 3.019 | 3.019 | +0.032 (+1.07%) | 371,500 |
11 Nov 2020 | CNY | 3.05 | 3.05 | 2.978 | 2.987 | 2.987 | -0.063 (-2.07%) | 1,074,200 |
10 Nov 2020 | CNY | 3.069 | 3.093 | 3.04 | 3.05 | 3.05 | +0.011 (+0.36%) | 2,080,000 |
9 Nov 2020 | CNY | 3.004 | 3.061 | 3.004 | 3.039 | 3.039 | +0.035 (+1.17%) | 1,651,300 |
6 Nov 2020 | CNY | 3.05 | 3.05 | 2.97 | 3.004 | 3.004 | -0.046 (-1.51%) | 765,200 |
5 Nov 2020 | CNY | 3.037 | 3.069 | 3.022 | 3.05 | 3.05 | +0.02 (+0.66%) | 396,300 |
4 Nov 2020 | CNY | 3.045 | 3.045 | 3.006 | 3.03 | 3.03 | +0.003 (+0.10%) | 643,600 |
3 Nov 2020 | CNY | 2.996 | 3.03 | 2.988 | 3.027 | 3.027 | +0.028 (+0.93%) | 1,605,100 |
2 Nov 2020 | CNY | 3.005 | 3.02 | 2.977 | 2.999 | 2.999 | -0.001 (-0.03%) | 298,200 |
30 Oct 2020 | CNY | 3.055 | 3.058 | 2.992 | 3 | 3 | -0.055 (-1.80%) | 496,500 |
29 Oct 2020 | CNY | 3 | 3.061 | 2.992 | 3.055 | 3.055 | +0.052 (+1.73%) | 573,300 |
28 Oct 2020 | CNY | 3.004 | 3.012 | 2.977 | 3.003 | 3.003 | 0.0 (0.0%) | 240,500 |
27 Oct 2020 | CNY | 2.967 | 3.008 | 2.941 | 3.003 | 3.003 | +0.033 (+1.11%) | 517,400 |
26 Oct 2020 | CNY | 2.945 | 2.974 | 2.892 | 2.97 | 2.97 | +0.023 (+0.78%) | 459,200 |
23 Oct 2020 | CNY | 3.019 | 3.047 | 2.939 | 2.947 | 2.947 | -0.086 (-2.84%) | 946,600 |
22 Oct 2020 | CNY | 3.055 | 3.055 | 3.006 | 3.033 | 3.033 | -0.03 (-0.98%) | 673,300 |
21 Oct 2020 | CNY | 3.082 | 3.113 | 3.055 | 3.063 | 3.063 | -0.012 (-0.39%) | 554,900 |
20 Oct 2020 | CNY | 3.048 | 3.079 | 3.016 | 3.075 | 3.075 | +0.028 (+0.92%) | 413,300 |