Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2020 | CNY | 10.07 | 10.122 | 10.07 | 10.083 | 10.083 | +0.009 (+0.09%) | 661,700 |
10 Nov 2020 | CNY | 10.065 | 10.108 | 10.065 | 10.074 | 10.074 | +0.013 (+0.13%) | 1,628,000 |
9 Nov 2020 | CNY | 10.029 | 10.079 | 10.029 | 10.061 | 10.061 | +0.042 (+0.42%) | 1,797,400 |
6 Nov 2020 | CNY | 10.053 | 10.063 | 10.013 | 10.019 | 10.019 | -0.032 (-0.32%) | 1,910,235 |
5 Nov 2020 | CNY | 10.015 | 10.058 | 10.015 | 10.051 | 10.051 | +0.042 (+0.42%) | 1,336,800 |
4 Nov 2020 | CNY | 10.02 | 10.039 | 9.975 | 10.009 | 10.009 | -0.007 (-0.07%) | 758,800 |
3 Nov 2020 | CNY | 9.994 | 10.021 | 9.977 | 10.016 | 10.016 | +0.026 (+0.26%) | 1,672,400 |
2 Nov 2020 | CNY | 9.987 | 10.089 | 9.937 | 9.99 | 9.99 | +0.007 (+0.07%) | 850,700 |
30 Oct 2020 | CNY | 10.022 | 10.066 | 9.98 | 9.983 | 9.983 | -0.039 (-0.39%) | 2,126,700 |
29 Oct 2020 | CNY | 9.949 | 10.097 | 9.938 | 10.022 | 10.022 | +0.02 (+0.20%) | 1,154,600 |
28 Oct 2020 | CNY | 10 | 10.021 | 9.982 | 10.002 | 10.002 | +0.002 (+0.02%) | 756,600 |
27 Oct 2020 | CNY | 9.979 | 10.004 | 9.979 | 10 | 10 | +0.023 (+0.23%) | 894,700 |
26 Oct 2020 | CNY | 10.033 | 10.034 | 9.971 | 9.977 | 9.977 | -0.052 (-0.52%) | 882,100 |
23 Oct 2020 | CNY | 10.076 | 10.139 | 10.029 | 10.029 | 10.029 | -0.043 (-0.43%) | 2,946,900 |
22 Oct 2020 | CNY | 10.052 | 10.072 | 10.039 | 10.072 | 10.072 | +0.02 (+0.20%) | 3,771,300 |
21 Oct 2020 | CNY | 10.056 | 10.059 | 10.034 | 10.052 | 10.052 | -0.007 (-0.07%) | 1,340,300 |
20 Oct 2020 | CNY | 10.036 | 10.059 | 10.023 | 10.059 | 10.059 | +0.023 (+0.23%) | 275,200 |
19 Oct 2020 | CNY | 10.078 | 10.999 | 10.029 | 10.036 | 10.036 | -0.035 (-0.35%) | 554,000 |
16 Oct 2020 | CNY | 10.098 | 10.098 | 10.059 | 10.071 | 10.071 | +0.012 (+0.12%) | 4,073,500 |
15 Oct 2020 | CNY | 10.06 | 10.079 | 10.023 | 10.059 | 10.059 | -0.005 (-0.05%) | 3,868,300 |
14 Oct 2020 | CNY | 10.045 | 10.068 | 10.001 | 10.064 | 10.064 | +0.015 (+0.15%) | 272,600 |
13 Oct 2020 | CNY | 10.032 | 10.049 | 10.02 | 10.049 | 10.049 | +0.016 (+0.16%) | 447,300 |
12 Oct 2020 | CNY | 9.953 | 10.036 | 9.953 | 10.033 | 10.033 | +0.084 (+0.84%) | 820,000 |
9 Oct 2020 | CNY | 9.898 | 9.988 | 9.898 | 9.949 | 9.949 | +0.055 (+0.56%) | 507,800 |
30 Sep 2020 | CNY | 9.885 | 9.938 | 9.86 | 9.894 | 9.894 | +0.013 (+0.13%) | 1,162,000 |
29 Sep 2020 | CNY | 9.799 | 9.883 | 9.779 | 9.881 | 9.881 | +0.086 (+0.88%) | 898,600 |
28 Sep 2020 | CNY | 9.79 | 9.865 | 9.782 | 9.795 | 9.795 | -0.017 (-0.17%) | 647,000 |
25 Sep 2020 | CNY | 9.831 | 9.885 | 9.803 | 9.812 | 9.812 | -0.015 (-0.15%) | 1,645,400 |
24 Sep 2020 | CNY | 9.865 | 9.889 | 9.826 | 9.827 | 9.827 | -0.079 (-0.80%) | 2,570,700 |
23 Sep 2020 | CNY | 9.897 | 9.915 | 9.892 | 9.906 | 9.906 | +0.009 (+0.09%) | 533,500 |