Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2020 | CNY | 2.246 | 2.249 | 2.236 | 2.243 | 2.243 | -0.006 (-0.27%) | 80,601,500 |
26 Nov 2020 | CNY | 2.245 | 2.252 | 2.235 | 2.249 | 2.249 | 0.0 (0.0%) | 81,876,800 |
25 Nov 2020 | CNY | 2.258 | 2.261 | 2.246 | 2.249 | 2.249 | +0.017 (+0.76%) | 50,509,889 |
24 Nov 2020 | CNY | 2.216 | 2.232 | 2.215 | 2.232 | 2.232 | +0.033 (+1.50%) | 16,670,700 |
23 Nov 2020 | CNY | 2.2 | 2.201 | 2.194 | 2.199 | 2.199 | -0.003 (-0.14%) | 15,069,700 |
20 Nov 2020 | CNY | 2.202 | 2.22 | 2.198 | 2.202 | 2.202 | -0.009 (-0.41%) | 17,999,800 |
19 Nov 2020 | CNY | 2.203 | 2.211 | 2.197 | 2.211 | 2.211 | -0.001 (-0.05%) | 21,433,076 |
18 Nov 2020 | CNY | 2.229 | 2.229 | 2.211 | 2.212 | 2.212 | -0.022 (-0.98%) | 17,899,898 |
17 Nov 2020 | CNY | 2.255 | 2.256 | 2.228 | 2.234 | 2.234 | -0.008 (-0.36%) | 26,221,500 |
16 Nov 2020 | CNY | 2.234 | 2.247 | 2.234 | 2.242 | 2.242 | +0.03 (+1.36%) | 18,363,700 |
13 Nov 2020 | CNY | 2.206 | 2.214 | 2.185 | 2.212 | 2.212 | -0.002 (-0.09%) | 23,081,100 |
12 Nov 2020 | CNY | 2.215 | 2.225 | 2.21 | 2.214 | 2.214 | +0.004 (+0.18%) | 20,030,200 |
11 Nov 2020 | CNY | 2.199 | 2.211 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 21,803,898 |
10 Nov 2020 | CNY | 2.21 | 2.217 | 2.191 | 2.2 | 2.2 | -0.01 (-0.45%) | 39,108,100 |
9 Nov 2020 | CNY | 2.207 | 2.223 | 2.206 | 2.21 | 2.21 | +0.034 (+1.56%) | 51,703,800 |
6 Nov 2020 | CNY | 2.179 | 2.185 | 2.17 | 2.176 | 2.176 | +0.009 (+0.42%) | 34,108,200 |
5 Nov 2020 | CNY | 2.174 | 2.186 | 2.156 | 2.167 | 2.167 | +0.027 (+1.26%) | 54,829,200 |
4 Nov 2020 | CNY | 2.124 | 2.177 | 2.124 | 2.14 | 2.14 | +0.034 (+1.61%) | 102,818,100 |
3 Nov 2020 | CNY | 2.091 | 2.109 | 2.091 | 2.106 | 2.106 | +0.038 (+1.84%) | 29,123,300 |
2 Nov 2020 | CNY | 2.058 | 2.073 | 2.058 | 2.068 | 2.068 | +0.02 (+0.98%) | 28,400,300 |
30 Oct 2020 | CNY | 2.076 | 2.076 | 2.043 | 2.048 | 2.048 | -0.04 (-1.92%) | 50,509,500 |
29 Oct 2020 | CNY | 2.085 | 2.092 | 2.08 | 2.088 | 2.088 | -0.038 (-1.79%) | 35,023,900 |
28 Oct 2020 | CNY | 2.136 | 2.138 | 2.125 | 2.126 | 2.126 | -0.029 (-1.35%) | 29,609,300 |
27 Oct 2020 | CNY | 2.14 | 2.156 | 2.138 | 2.155 | 2.155 | -0.006 (-0.28%) | 47,440,600 |
26 Oct 2020 | CNY | 2.171 | 2.171 | 2.156 | 2.161 | 2.161 | -0.012 (-0.55%) | 23,730,100 |
23 Oct 2020 | CNY | 2.166 | 2.18 | 2.164 | 2.173 | 2.173 | +0.018 (+0.84%) | 25,709,100 |
22 Oct 2020 | CNY | 2.16 | 2.164 | 2.15 | 2.155 | 2.155 | -0.027 (-1.24%) | 54,783,300 |
21 Oct 2020 | CNY | 2.176 | 2.183 | 2.172 | 2.182 | 2.182 | +0.006 (+0.28%) | 20,068,100 |
20 Oct 2020 | CNY | 2.181 | 2.181 | 2.171 | 2.176 | 2.176 | -0.036 (-1.63%) | 18,087,400 |
19 Oct 2020 | CNY | 2.217 | 2.223 | 2.207 | 2.212 | 2.212 | +0.002 (+0.09%) | 46,833,900 |