Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 8.34 | 8.49 | 8.18 | 8.2 | 8.2 | -0.22 (-2.61%) | 23,187,550 |
20 Nov 2020 | CNY | 8.18 | 8.49 | 8.18 | 8.42 | 8.42 | +0.14 (+1.69%) | 29,262,050 |
19 Nov 2020 | CNY | 7.71 | 8.34 | 7.57 | 8.28 | 8.28 | +0.5 (+6.43%) | 36,014,448 |
18 Nov 2020 | CNY | 7.85 | 7.95 | 7.75 | 7.78 | 7.78 | -0.04 (-0.51%) | 13,743,600 |
17 Nov 2020 | CNY | 7.97 | 8.08 | 7.78 | 7.82 | 7.82 | -0.29 (-3.58%) | 20,114,603 |
16 Nov 2020 | CNY | 8.1 | 8.21 | 7.8 | 8.11 | 8.11 | +0.01 (+0.12%) | 23,807,300 |
13 Nov 2020 | CNY | 8.26 | 8.46 | 8.08 | 8.1 | 8.1 | -0.22 (-2.64%) | 28,312,798 |
12 Nov 2020 | CNY | 8.01 | 8.34 | 7.81 | 8.32 | 8.32 | +0.31 (+3.87%) | 40,302,950 |
11 Nov 2020 | CNY | 7.68 | 8.38 | 7.65 | 8.01 | 8.01 | +0.29 (+3.76%) | 50,392,690 |
10 Nov 2020 | CNY | 7.39 | 7.86 | 7.31 | 7.72 | 7.72 | +0.34 (+4.61%) | 38,054,798 |
9 Nov 2020 | CNY | 7.39 | 7.43 | 7.3 | 7.38 | 7.38 | 0.0 (0.0%) | 15,631,420 |
6 Nov 2020 | CNY | 7.31 | 7.49 | 7.26 | 7.38 | 7.38 | +0.07 (+0.96%) | 18,171,102 |
5 Nov 2020 | CNY | 7.28 | 7.34 | 7.28 | 7.31 | 7.31 | +0.01 (+0.14%) | 9,217,100 |
4 Nov 2020 | CNY | 7.31 | 7.41 | 7.28 | 7.3 | 7.3 | -0.06 (-0.82%) | 8,773,908 |
3 Nov 2020 | CNY | 7.35 | 7.49 | 7.3 | 7.36 | 7.36 | +0.02 (+0.27%) | 14,332,037 |
2 Nov 2020 | CNY | 7.31 | 7.43 | 7.23 | 7.34 | 7.34 | +0.12 (+1.66%) | 12,003,800 |
30 Oct 2020 | CNY | 7.32 | 7.35 | 7.21 | 7.22 | 7.22 | -0.13 (-1.77%) | 16,719,331 |
29 Oct 2020 | CNY | 7.24 | 7.48 | 7.19 | 7.35 | 7.35 | +0.08 (+1.10%) | 18,016,434 |
28 Oct 2020 | CNY | 7.26 | 7.35 | 7.24 | 7.27 | 7.27 | -0.03 (-0.41%) | 12,727,083 |
27 Oct 2020 | CNY | 7.34 | 7.43 | 7.2 | 7.3 | 7.3 | -0.09 (-1.22%) | 16,336,631 |
26 Oct 2020 | CNY | 7.23 | 7.6 | 7.18 | 7.39 | 7.39 | +0.11 (+1.51%) | 23,799,977 |
23 Oct 2020 | CNY | 7.27 | 7.33 | 7.24 | 7.28 | 7.28 | 0.0 (0.0%) | 11,023,055 |
22 Oct 2020 | CNY | 7.22 | 7.39 | 7.22 | 7.28 | 7.28 | -0.05 (-0.68%) | 15,208,103 |
21 Oct 2020 | CNY | 7.35 | 7.44 | 7.23 | 7.33 | 7.33 | -0.02 (-0.27%) | 13,017,661 |
20 Oct 2020 | CNY | 7.25 | 7.37 | 7.2 | 7.35 | 7.35 | +0.05 (+0.68%) | 12,226,736 |
19 Oct 2020 | CNY | 7.3 | 7.4 | 7.22 | 7.3 | 7.3 | +0.02 (+0.27%) | 12,736,900 |
16 Oct 2020 | CNY | 7.16 | 7.46 | 7.15 | 7.28 | 7.28 | +0.12 (+1.68%) | 18,776,119 |
15 Oct 2020 | CNY | 7.29 | 7.32 | 7.13 | 7.16 | 7.16 | -0.13 (-1.78%) | 16,912,475 |
14 Oct 2020 | CNY | 7.32 | 7.46 | 7.22 | 7.29 | 7.29 | -0.08 (-1.09%) | 20,170,953 |
13 Oct 2020 | CNY | 7.49 | 7.61 | 7.35 | 7.37 | 7.37 | -0.16 (-2.12%) | 24,093,800 |