Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | CNY | 5.592 | 5.592 | 5.489 | 5.494 | 5.494 | +0.005 (+0.09%) | 120,400 |
23 Nov 2020 | CNY | 5.479 | 5.54 | 5.466 | 5.489 | 5.489 | +0.072 (+1.33%) | 95,088 |
20 Nov 2020 | CNY | 5.443 | 5.452 | 5.417 | 5.417 | 5.417 | +0.006 (+0.11%) | 47,100 |
19 Nov 2020 | CNY | 5.374 | 5.443 | 5.374 | 5.411 | 5.411 | +0.052 (+0.97%) | 19,914 |
18 Nov 2020 | CNY | 5.405 | 5.414 | 5.359 | 5.359 | 5.359 | -0.008 (-0.15%) | 88,600 |
17 Nov 2020 | CNY | 5.393 | 5.394 | 5.367 | 5.367 | 5.367 | -0.038 (-0.70%) | 7,200 |
16 Nov 2020 | CNY | 5.369 | 5.418 | 5.342 | 5.405 | 5.405 | +0.142 (+2.70%) | 30,000 |
13 Nov 2020 | CNY | 5.341 | 5.369 | 5.207 | 5.263 | 5.263 | -0.15 (-2.77%) | 31,300 |
12 Nov 2020 | CNY | 5.4 | 5.413 | 5.4 | 5.413 | 5.413 | +0.018 (+0.33%) | 12,200 |
11 Nov 2020 | CNY | 5.447 | 5.449 | 5.395 | 5.395 | 5.395 | -0.056 (-1.03%) | 87,346 |
10 Nov 2020 | CNY | 5.505 | 5.505 | 5.433 | 5.451 | 5.451 | -0.054 (-0.98%) | 41,500 |
9 Nov 2020 | CNY | 5.437 | 5.505 | 5.434 | 5.505 | 5.505 | +0.155 (+2.90%) | 29,246 |
6 Nov 2020 | CNY | 5.369 | 5.369 | 5.341 | 5.35 | 5.35 | -0.019 (-0.35%) | 50,680 |
5 Nov 2020 | CNY | 5.349 | 5.369 | 5.322 | 5.369 | 5.369 | +0.082 (+1.55%) | 19,146 |
4 Nov 2020 | CNY | 5.25 | 5.29 | 5.25 | 5.287 | 5.287 | +0.038 (+0.72%) | 136,300 |
3 Nov 2020 | CNY | 5.225 | 5.249 | 5.225 | 5.249 | 5.249 | +0.06 (+1.16%) | 115,500 |
2 Nov 2020 | CNY | 5.211 | 5.211 | 5.176 | 5.189 | 5.189 | +0.013 (+0.25%) | 235,300 |
30 Oct 2020 | CNY | 5.246 | 5.246 | 5.176 | 5.176 | 5.176 | -0.085 (-1.62%) | 368,700 |
29 Oct 2020 | CNY | 5.163 | 5.263 | 5.163 | 5.261 | 5.261 | +0.089 (+1.72%) | 18,400 |
28 Oct 2020 | CNY | 5.176 | 5.176 | 5.172 | 5.172 | 5.172 | 0.0 (0.0%) | 700 |
27 Oct 2020 | CNY | 5.144 | 5.172 | 5.144 | 5.172 | 5.172 | +0.022 (+0.43%) | 149,200 |
26 Oct 2020 | CNY | 5.1 | 5.16 | 5.094 | 5.15 | 5.15 | -0.033 (-0.64%) | 76,500 |
23 Oct 2020 | CNY | 5.232 | 5.252 | 5.174 | 5.183 | 5.183 | -0.069 (-1.31%) | 220,700 |
22 Oct 2020 | CNY | 5.313 | 5.313 | 5.203 | 5.252 | 5.252 | +0.014 (+0.27%) | 70,046 |
21 Oct 2020 | CNY | 5.244 | 5.253 | 5.238 | 5.238 | 5.238 | -0.01 (-0.19%) | 106,100 |
20 Oct 2020 | CNY | 5.27 | 5.27 | 5.114 | 5.248 | 5.248 | +0.031 (+0.59%) | 30,700 |
19 Oct 2020 | CNY | 5.31 | 5.31 | 5.205 | 5.217 | 5.217 | -0.004 (-0.08%) | 43,900 |
16 Oct 2020 | CNY | 5.256 | 5.257 | 5.221 | 5.221 | 5.221 | -0.031 (-0.59%) | 147,800 |
15 Oct 2020 | CNY | 5.26 | 5.279 | 5.252 | 5.252 | 5.252 | -0.008 (-0.15%) | 568,346 |
14 Oct 2020 | CNY | 5.238 | 5.28 | 5.238 | 5.26 | 5.26 | -0.025 (-0.47%) | 2,450,046 |