Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2020 | CNY | 5.48 | 5.55 | 5.36 | 5.38 | 5.38 | -0.1 (-1.82%) | 999,100 |
27 Nov 2020 | CNY | 5.5 | 5.55 | 5.35 | 5.48 | 5.48 | -0.05 (-0.90%) | 838,800 |
26 Nov 2020 | CNY | 5.4 | 5.6 | 5.4 | 5.53 | 5.53 | +0.07 (+1.28%) | 1,186,351 |
25 Nov 2020 | CNY | 5.52 | 5.59 | 5.3 | 5.46 | 5.46 | -0.11 (-1.97%) | 2,607,051 |
24 Nov 2020 | CNY | 5.75 | 5.84 | 5.55 | 5.57 | 5.57 | -0.23 (-3.97%) | 3,085,900 |
23 Nov 2020 | CNY | 5.7 | 5.97 | 5.7 | 5.8 | 5.8 | -0.01 (-0.17%) | 3,830,533 |
20 Nov 2020 | CNY | 5.54 | 5.86 | 5.47 | 5.81 | 5.81 | +0.23 (+4.12%) | 5,339,892 |
19 Nov 2020 | CNY | 5.53 | 5.83 | 5.51 | 5.58 | 5.58 | -0.03 (-0.53%) | 4,045,894 |
18 Nov 2020 | CNY | 5.76 | 5.85 | 5.61 | 5.61 | 5.61 | -0.3 (-5.08%) | 5,226,193 |
17 Nov 2020 | CNY | 6.03 | 6.06 | 5.7 | 5.91 | 5.91 | -0.09 (-1.50%) | 8,599,962 |
16 Nov 2020 | CNY | 5.78 | 6 | 5.78 | 6 | 6 | +0.29 (+5.08%) | 7,333,263 |
13 Nov 2020 | CNY | 5.47 | 5.71 | 5.37 | 5.71 | 5.71 | +0.27 (+4.96%) | 7,829,521 |
12 Nov 2020 | CNY | 5.48 | 5.69 | 5.35 | 5.44 | 5.44 | -0.01 (-0.18%) | 6,754,778 |
11 Nov 2020 | CNY | 5.19 | 5.45 | 5.12 | 5.45 | 5.45 | +0.26 (+5.01%) | 5,382,320 |
10 Nov 2020 | CNY | 5.06 | 5.32 | 4.94 | 5.19 | 5.19 | +0.12 (+2.37%) | 3,924,704 |
9 Nov 2020 | CNY | 4.96 | 5.1 | 4.92 | 5.07 | 5.07 | +0.11 (+2.22%) | 2,295,702 |
6 Nov 2020 | CNY | 4.81 | 4.99 | 4.81 | 4.96 | 4.96 | +0.15 (+3.12%) | 1,700,635 |
5 Nov 2020 | CNY | 4.73 | 4.89 | 4.73 | 4.81 | 4.81 | +0.07 (+1.48%) | 869,060 |
4 Nov 2020 | CNY | 4.81 | 4.81 | 4.72 | 4.74 | 4.74 | -0.07 (-1.46%) | 750,683 |
3 Nov 2020 | CNY | 4.74 | 4.85 | 4.74 | 4.81 | 4.81 | +0.08 (+1.69%) | 1,183,100 |
2 Nov 2020 | CNY | 4.84 | 4.98 | 4.71 | 4.73 | 4.73 | -0.02 (-0.42%) | 1,822,900 |
30 Oct 2020 | CNY | 4.79 | 4.87 | 4.75 | 4.75 | 4.75 | -0.05 (-1.04%) | 1,136,256 |
29 Oct 2020 | CNY | 4.8 | 4.88 | 4.79 | 4.8 | 4.8 | -0.08 (-1.64%) | 1,079,786 |
28 Oct 2020 | CNY | 4.8 | 4.92 | 4.77 | 4.88 | 4.88 | +0.09 (+1.88%) | 1,868,900 |
27 Oct 2020 | CNY | 4.86 | 4.96 | 4.77 | 4.79 | 4.79 | -0.17 (-3.43%) | 2,922,253 |
26 Oct 2020 | CNY | 4.84 | 5.02 | 4.73 | 4.96 | 4.96 | +0.18 (+3.77%) | 4,671,373 |
23 Oct 2020 | CNY | 4.56 | 4.78 | 4.55 | 4.78 | 4.78 | +0.23 (+5.05%) | 2,316,545 |
22 Oct 2020 | CNY | 4.5 | 4.56 | 4.48 | 4.55 | 4.55 | +0.02 (+0.44%) | 482,901 |
21 Oct 2020 | CNY | 4.5 | 4.58 | 4.5 | 4.53 | 4.53 | 0.0 (0.0%) | 425,401 |
20 Oct 2020 | CNY | 4.48 | 4.55 | 4.48 | 4.53 | 4.53 | +0.04 (+0.89%) | 458,711 |