Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2020 | CNY | 3.804 | 3.804 | 3.76 | 3.769 | 3.769 | -0.042 (-1.10%) | 2,465,232 |
24 Nov 2020 | CNY | 3.815 | 3.82 | 3.798 | 3.811 | 3.811 | -0.094 (-2.41%) | 2,001,665 |
23 Nov 2020 | CNY | 3.901 | 3.907 | 3.894 | 3.905 | 3.905 | +0.007 (+0.18%) | 539,204 |
20 Nov 2020 | CNY | 3.893 | 3.902 | 3.89 | 3.898 | 3.898 | +0.004 (+0.10%) | 731,426 |
19 Nov 2020 | CNY | 3.904 | 3.907 | 3.886 | 3.894 | 3.894 | -0.018 (-0.46%) | 1,359,135 |
18 Nov 2020 | CNY | 3.939 | 3.939 | 3.905 | 3.912 | 3.912 | -0.025 (-0.64%) | 1,390,080 |
17 Nov 2020 | CNY | 3.945 | 3.948 | 3.933 | 3.937 | 3.937 | -0.008 (-0.20%) | 1,807,046 |
16 Nov 2020 | CNY | 3.953 | 3.966 | 3.941 | 3.945 | 3.945 | -0.004 (-0.10%) | 995,142 |
13 Nov 2020 | CNY | 3.933 | 3.949 | 3.933 | 3.949 | 3.949 | +0.02 (+0.51%) | 890,887 |
12 Nov 2020 | CNY | 3.918 | 3.93 | 3.918 | 3.929 | 3.929 | -0.007 (-0.18%) | 964,272 |
11 Nov 2020 | CNY | 3.946 | 3.946 | 3.922 | 3.936 | 3.936 | -0.01 (-0.25%) | 1,288,384 |
10 Nov 2020 | CNY | 4.047 | 4.047 | 3.909 | 3.946 | 3.946 | -0.104 (-2.57%) | 2,630,060 |
9 Nov 2020 | CNY | 4.061 | 4.076 | 4.05 | 4.05 | 4.05 | -0.011 (-0.27%) | 2,737,086 |
6 Nov 2020 | CNY | 4.069 | 4.071 | 4.055 | 4.061 | 4.061 | +0.041 (+1.02%) | 1,442,662 |
5 Nov 2020 | CNY | 4.009 | 4.021 | 4.009 | 4.02 | 4.02 | -0.002 (-0.05%) | 1,139,793 |
4 Nov 2020 | CNY | 4.012 | 4.035 | 4.012 | 4.022 | 4.022 | +0.018 (+0.45%) | 1,174,190 |
3 Nov 2020 | CNY | 3.998 | 4.009 | 3.996 | 4.004 | 4.004 | +0.016 (+0.40%) | 3,346,966 |
2 Nov 2020 | CNY | 3.956 | 3.992 | 3.956 | 3.988 | 3.988 | +0.036 (+0.91%) | 356,779 |
30 Oct 2020 | CNY | 3.952 | 3.96 | 3.945 | 3.952 | 3.952 | -0.025 (-0.63%) | 713,556 |
29 Oct 2020 | CNY | 3.968 | 3.98 | 3.968 | 3.977 | 3.977 | -0.057 (-1.41%) | 899,199 |
28 Oct 2020 | CNY | 4.033 | 4.04 | 4.027 | 4.034 | 4.034 | +0.007 (+0.17%) | 2,389,096 |
27 Oct 2020 | CNY | 4.02 | 4.032 | 4.02 | 4.027 | 4.027 | +0.032 (+0.80%) | 1,796,307 |
26 Oct 2020 | CNY | 4.01 | 4.01 | 3.985 | 3.995 | 3.995 | -0.015 (-0.37%) | 1,739,973 |
23 Oct 2020 | CNY | 4.019 | 4.019 | 4.002 | 4.01 | 4.01 | -0.013 (-0.32%) | 1,189,988 |
22 Oct 2020 | CNY | 4.024 | 4.024 | 4.012 | 4.023 | 4.023 | 0.0 (0.0%) | 1,151,738 |
21 Oct 2020 | CNY | 4.021 | 4.034 | 4.019 | 4.023 | 4.023 | +0.016 (+0.40%) | 993,358 |
20 Oct 2020 | CNY | 4.01 | 4.01 | 3.996 | 4.007 | 4.007 | -0.021 (-0.52%) | 1,400,324 |
19 Oct 2020 | CNY | 4.005 | 4.032 | 4.005 | 4.028 | 4.028 | +0.009 (+0.22%) | 2,540,342 |
16 Oct 2020 | CNY | 4.016 | 4.079 | 4.016 | 4.019 | 4.019 | +0.01 (+0.25%) | 1,131,505 |
15 Oct 2020 | CNY | 4.001 | 4.014 | 3.997 | 4.009 | 4.009 | -0.006 (-0.15%) | 2,586,823 |