Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 7 | 7.11 | 6.93 | 7.07 | 7.07 | -0.01 (-0.14%) | 39,842,926 |
30 Nov 2020 | CNY | 7.25 | 7.4 | 7.08 | 7.08 | 7.08 | -0.17 (-2.34%) | 48,199,771 |
27 Nov 2020 | CNY | 7.25 | 7.33 | 7.11 | 7.25 | 7.25 | -0.01 (-0.14%) | 30,051,465 |
26 Nov 2020 | CNY | 7.3 | 7.35 | 7.18 | 7.26 | 7.26 | -0.04 (-0.55%) | 31,986,553 |
25 Nov 2020 | CNY | 7.43 | 7.58 | 7.28 | 7.3 | 7.3 | -0.15 (-2.01%) | 52,069,936 |
24 Nov 2020 | CNY | 7.29 | 7.69 | 7.16 | 7.45 | 7.45 | +0.22 (+3.04%) | 89,436,928 |
23 Nov 2020 | CNY | 7.34 | 7.47 | 7.21 | 7.23 | 7.23 | 0.0 (0.0%) | 97,475,188 |
20 Nov 2020 | CNY | 6.7 | 7.38 | 6.64 | 7.23 | 7.23 | +0.5 (+7.43%) | 102,685,520 |
19 Nov 2020 | CNY | 6.79 | 6.92 | 6.7 | 6.73 | 6.73 | -0.12 (-1.75%) | 36,921,854 |
18 Nov 2020 | CNY | 6.87 | 6.99 | 6.69 | 6.85 | 6.85 | -0.02 (-0.29%) | 76,455,790 |
17 Nov 2020 | CNY | 6.42 | 7 | 6.38 | 6.87 | 6.87 | +0.4 (+6.18%) | 83,029,787 |
16 Nov 2020 | CNY | 6.42 | 6.56 | 6.37 | 6.47 | 6.47 | +0.15 (+2.37%) | 30,817,581 |
13 Nov 2020 | CNY | 6.35 | 6.37 | 6.23 | 6.32 | 6.32 | -0.06 (-0.94%) | 21,386,169 |
12 Nov 2020 | CNY | 6.33 | 6.46 | 6.28 | 6.38 | 6.38 | +0.03 (+0.47%) | 25,234,890 |
11 Nov 2020 | CNY | 6.59 | 6.64 | 6.32 | 6.35 | 6.35 | -0.31 (-4.65%) | 50,013,251 |
10 Nov 2020 | CNY | 6.9 | 6.96 | 6.59 | 6.66 | 6.66 | -0.15 (-2.20%) | 55,514,934 |
9 Nov 2020 | CNY | 6.6 | 6.88 | 6.53 | 6.81 | 6.81 | +0.29 (+4.45%) | 101,631,177 |
6 Nov 2020 | CNY | 6.26 | 6.63 | 6.2 | 6.52 | 6.52 | +0.25 (+3.99%) | 57,463,830 |
5 Nov 2020 | CNY | 6.2 | 6.33 | 6.13 | 6.27 | 6.27 | +0.08 (+1.29%) | 36,861,624 |
4 Nov 2020 | CNY | 6.22 | 6.23 | 6.08 | 6.19 | 6.19 | -0.05 (-0.80%) | 34,402,813 |
3 Nov 2020 | CNY | 6.2 | 6.28 | 6.13 | 6.24 | 6.24 | +0.02 (+0.32%) | 38,941,485 |
2 Nov 2020 | CNY | 6.5 | 6.55 | 6.02 | 6.22 | 6.22 | -0.36 (-5.47%) | 71,787,543 |
30 Oct 2020 | CNY | 7.15 | 7.18 | 6.51 | 6.58 | 6.58 | -0.65 (-8.99%) | 70,450,822 |
29 Oct 2020 | CNY | 7.04 | 7.25 | 7.04 | 7.23 | 7.23 | +0.09 (+1.26%) | 17,800,249 |
28 Oct 2020 | CNY | 7.05 | 7.14 | 6.97 | 7.14 | 7.14 | +0.04 (+0.56%) | 15,077,546 |
27 Oct 2020 | CNY | 7.15 | 7.17 | 7.03 | 7.1 | 7.1 | -0.11 (-1.53%) | 14,653,309 |
26 Oct 2020 | CNY | 7.23 | 7.26 | 7.12 | 7.21 | 7.21 | -0.04 (-0.55%) | 13,061,353 |
23 Oct 2020 | CNY | 7.37 | 7.37 | 7.25 | 7.25 | 7.25 | -0.1 (-1.36%) | 18,636,040 |
22 Oct 2020 | CNY | 7.4 | 7.57 | 7.35 | 7.35 | 7.35 | +0.05 (+0.68%) | 33,656,176 |
21 Oct 2020 | CNY | 7.31 | 7.36 | 7.21 | 7.3 | 7.3 | -0.04 (-0.54%) | 14,597,352 |