Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2020 | CNY | 5.62 | 5.74 | 5.62 | 5.7 | 5.7 | +0.01 (+0.18%) | 3,358,200 |
19 Nov 2020 | CNY | 5.74 | 5.78 | 5.51 | 5.69 | 5.69 | -0.01 (-0.18%) | 9,976,140 |
18 Nov 2020 | CNY | 5.78 | 5.89 | 5.63 | 5.7 | 5.7 | -0.08 (-1.38%) | 6,045,527 |
17 Nov 2020 | CNY | 5.86 | 5.95 | 5.77 | 5.78 | 5.78 | -0.07 (-1.20%) | 5,720,500 |
16 Nov 2020 | CNY | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | +0.15 (+2.63%) | 4,716,854 |
13 Nov 2020 | CNY | 5.68 | 5.71 | 5.64 | 5.7 | 5.7 | +0.01 (+0.18%) | 3,726,320 |
12 Nov 2020 | CNY | 5.7 | 5.74 | 5.61 | 5.69 | 5.69 | +0.01 (+0.18%) | 4,562,320 |
11 Nov 2020 | CNY | 5.58 | 5.77 | 5.45 | 5.68 | 5.68 | +0.08 (+1.43%) | 6,947,082 |
10 Nov 2020 | CNY | 5.81 | 5.85 | 5.58 | 5.6 | 5.6 | -0.2 (-3.45%) | 8,022,643 |
9 Nov 2020 | CNY | 5.92 | 5.96 | 5.75 | 5.8 | 5.8 | -0.09 (-1.53%) | 5,891,453 |
6 Nov 2020 | CNY | 5.94 | 6 | 5.82 | 5.89 | 5.89 | -0.09 (-1.51%) | 6,081,764 |
5 Nov 2020 | CNY | 6.47 | 6.47 | 5.94 | 5.98 | 5.98 | -0.21 (-3.39%) | 11,885,140 |
4 Nov 2020 | CNY | 6.05 | 6.25 | 6.05 | 6.19 | 6.19 | +0.17 (+2.82%) | 7,115,460 |
3 Nov 2020 | CNY | 5.8 | 6.03 | 5.7 | 6.02 | 6.02 | +0.18 (+3.08%) | 7,665,729 |
2 Nov 2020 | CNY | 6.15 | 6.15 | 5.84 | 5.84 | 5.84 | -0.31 (-5.04%) | 12,652,714 |
30 Oct 2020 | CNY | 6.31 | 6.42 | 6.14 | 6.15 | 6.15 | -0.1 (-1.60%) | 10,798,580 |
29 Oct 2020 | CNY | 6.29 | 6.42 | 6.08 | 6.25 | 6.25 | 0.0 (0.0%) | 11,691,600 |
28 Oct 2020 | CNY | 6.13 | 6.34 | 6.13 | 6.25 | 6.25 | +0.05 (+0.81%) | 9,690,302 |
27 Oct 2020 | CNY | 6.46 | 6.66 | 6.2 | 6.2 | 6.2 | -0.14 (-2.21%) | 23,145,645 |
26 Oct 2020 | CNY | 6.08 | 6.34 | 6.02 | 6.34 | 6.34 | +0.3 (+4.97%) | 16,362,208 |
23 Oct 2020 | CNY | 5.81 | 6.07 | 5.79 | 6.04 | 6.04 | +0.25 (+4.32%) | 9,518,700 |
22 Oct 2020 | CNY | 5.8 | 5.8 | 5.65 | 5.79 | 5.79 | +0.04 (+0.70%) | 6,645,621 |
21 Oct 2020 | CNY | 5.92 | 5.95 | 5.74 | 5.75 | 5.75 | -0.19 (-3.20%) | 8,065,720 |
20 Oct 2020 | CNY | 5.97 | 6.05 | 5.9 | 5.94 | 5.94 | +0.02 (+0.34%) | 7,751,888 |
19 Oct 2020 | CNY | 5.86 | 6 | 5.8 | 5.92 | 5.92 | +0.14 (+2.42%) | 11,150,960 |
16 Oct 2020 | CNY | 5.63 | 5.82 | 5.57 | 5.78 | 5.78 | +0.16 (+2.85%) | 8,558,842 |
15 Oct 2020 | CNY | 5.76 | 5.76 | 5.55 | 5.62 | 5.62 | -0.08 (-1.40%) | 5,826,100 |
14 Oct 2020 | CNY | 5.71 | 5.86 | 5.59 | 5.7 | 5.7 | +0.1 (+1.79%) | 11,556,288 |
13 Oct 2020 | CNY | 5.39 | 5.64 | 5.34 | 5.6 | 5.6 | +0.22 (+4.09%) | 7,938,355 |
12 Oct 2020 | CNY | 5.41 | 5.41 | 5.32 | 5.38 | 5.38 | +0.01 (+0.19%) | 4,839,151 |