Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 6.8 | 6.99 | 6.75 | 6.95 | 6.95 | +0.18 (+2.66%) | 19,565,362 |
30 Nov 2020 | CNY | 6.9 | 6.91 | 6.77 | 6.77 | 6.77 | -0.12 (-1.74%) | 16,098,652 |
27 Nov 2020 | CNY | 6.85 | 6.95 | 6.8 | 6.89 | 6.89 | +0.04 (+0.58%) | 11,894,181 |
26 Nov 2020 | CNY | 6.91 | 6.99 | 6.76 | 6.85 | 6.85 | -0.02 (-0.29%) | 13,881,679 |
25 Nov 2020 | CNY | 6.97 | 7.03 | 6.84 | 6.87 | 6.87 | -0.01 (-0.15%) | 22,691,847 |
24 Nov 2020 | CNY | 6.68 | 7.01 | 6.68 | 6.88 | 6.88 | +0.2 (+2.99%) | 29,603,677 |
23 Nov 2020 | CNY | 6.64 | 6.73 | 6.6 | 6.68 | 6.68 | +0.04 (+0.60%) | 16,265,360 |
20 Nov 2020 | CNY | 6.52 | 6.68 | 6.49 | 6.64 | 6.64 | +0.17 (+2.63%) | 24,206,856 |
19 Nov 2020 | CNY | 6.48 | 6.53 | 6.44 | 6.47 | 6.47 | -0.03 (-0.46%) | 8,935,840 |
18 Nov 2020 | CNY | 6.5 | 6.56 | 6.41 | 6.5 | 6.5 | -0.02 (-0.31%) | 15,136,293 |
17 Nov 2020 | CNY | 6.26 | 6.62 | 6.1 | 6.52 | 6.52 | +0.26 (+4.15%) | 36,594,006 |
16 Nov 2020 | CNY | 6.26 | 6.3 | 6.21 | 6.26 | 6.26 | +0.03 (+0.48%) | 11,958,441 |
13 Nov 2020 | CNY | 6.29 | 6.33 | 6.21 | 6.23 | 6.23 | -0.06 (-0.95%) | 10,334,818 |
12 Nov 2020 | CNY | 6.34 | 6.39 | 6.25 | 6.29 | 6.29 | -0.03 (-0.47%) | 9,290,861 |
11 Nov 2020 | CNY | 6.47 | 6.5 | 6.29 | 6.32 | 6.32 | -0.19 (-2.92%) | 15,782,195 |
10 Nov 2020 | CNY | 6.47 | 6.74 | 6.43 | 6.51 | 6.51 | +0.04 (+0.62%) | 23,279,304 |
9 Nov 2020 | CNY | 6.41 | 6.51 | 6.38 | 6.47 | 6.47 | +0.07 (+1.09%) | 20,180,809 |
6 Nov 2020 | CNY | 6.52 | 6.54 | 6.35 | 6.4 | 6.4 | -0.13 (-1.99%) | 12,920,660 |
5 Nov 2020 | CNY | 6.36 | 6.6 | 6.34 | 6.53 | 6.53 | +0.2 (+3.16%) | 17,346,940 |
4 Nov 2020 | CNY | 6.43 | 6.49 | 6.28 | 6.33 | 6.33 | -0.11 (-1.71%) | 10,183,620 |
3 Nov 2020 | CNY | 6.36 | 6.5 | 6.27 | 6.44 | 6.44 | +0.08 (+1.26%) | 8,774,460 |
2 Nov 2020 | CNY | 6.23 | 6.42 | 6.19 | 6.36 | 6.36 | +0.2 (+3.25%) | 11,694,851 |
30 Oct 2020 | CNY | 6.39 | 6.47 | 6.16 | 6.16 | 6.16 | -0.23 (-3.60%) | 11,633,127 |
29 Oct 2020 | CNY | 6.46 | 6.49 | 6.34 | 6.39 | 6.39 | -0.1 (-1.54%) | 11,220,100 |
28 Oct 2020 | CNY | 6.53 | 6.68 | 6.46 | 6.49 | 6.49 | -0.03 (-0.46%) | 11,957,948 |
27 Oct 2020 | CNY | 6.45 | 6.56 | 6.39 | 6.52 | 6.52 | +0.05 (+0.77%) | 5,926,938 |
26 Oct 2020 | CNY | 6.53 | 6.61 | 6.3 | 6.47 | 6.47 | -0.13 (-1.97%) | 12,346,881 |
23 Oct 2020 | CNY | 6.68 | 6.76 | 6.57 | 6.6 | 6.6 | -0.11 (-1.64%) | 9,272,661 |
22 Oct 2020 | CNY | 6.9 | 6.9 | 6.65 | 6.71 | 6.71 | -0.21 (-3.03%) | 15,674,758 |
21 Oct 2020 | CNY | 6.73 | 6.94 | 6.7 | 6.92 | 6.92 | +0.22 (+3.28%) | 19,153,581 |