Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 8.15 | 8.16 | 8.07 | 8.12 | 8.12 | +0.01 (+0.12%) | 1,572,755 |
20 Nov 2020 | CNY | 8.12 | 8.17 | 8.07 | 8.11 | 8.11 | -0.02 (-0.25%) | 1,019,354 |
19 Nov 2020 | CNY | 8.12 | 8.15 | 8.07 | 8.13 | 8.13 | +0.01 (+0.12%) | 1,084,975 |
18 Nov 2020 | CNY | 8.11 | 8.16 | 8.08 | 8.12 | 8.12 | +0.03 (+0.37%) | 1,272,959 |
17 Nov 2020 | CNY | 8.1 | 8.13 | 8.01 | 8.09 | 8.09 | +0.01 (+0.12%) | 1,327,620 |
16 Nov 2020 | CNY | 7.99 | 8.09 | 7.93 | 8.08 | 8.08 | +0.09 (+1.13%) | 1,595,341 |
13 Nov 2020 | CNY | 7.97 | 8.02 | 7.94 | 7.99 | 7.99 | -0.01 (-0.13%) | 795,012 |
12 Nov 2020 | CNY | 7.98 | 8.05 | 7.95 | 8 | 8 | 0.0 (0.0%) | 794,076 |
11 Nov 2020 | CNY | 7.95 | 8.08 | 7.93 | 8 | 8 | +0.01 (+0.13%) | 1,521,500 |
10 Nov 2020 | CNY | 8.08 | 8.08 | 7.97 | 7.99 | 7.99 | -0.09 (-1.11%) | 1,338,175 |
9 Nov 2020 | CNY | 7.97 | 8.1 | 7.96 | 8.08 | 8.08 | +0.1 (+1.25%) | 3,755,743 |
6 Nov 2020 | CNY | 7.89 | 8 | 7.83 | 7.98 | 7.98 | +0.09 (+1.14%) | 1,401,813 |
5 Nov 2020 | CNY | 7.84 | 7.92 | 7.78 | 7.89 | 7.89 | +0.09 (+1.15%) | 1,619,929 |
4 Nov 2020 | CNY | 7.87 | 7.91 | 7.78 | 7.8 | 7.8 | -0.11 (-1.39%) | 1,207,729 |
3 Nov 2020 | CNY | 7.79 | 7.92 | 7.79 | 7.91 | 7.91 | +0.13 (+1.67%) | 911,671 |
2 Nov 2020 | CNY | 7.9 | 7.95 | 7.74 | 7.78 | 7.78 | -0.13 (-1.64%) | 1,425,000 |
30 Oct 2020 | CNY | 8.02 | 8.18 | 7.91 | 7.91 | 7.91 | -0.11 (-1.37%) | 1,474,700 |
29 Oct 2020 | CNY | 7.99 | 8.04 | 7.93 | 8.02 | 8.02 | -0.02 (-0.25%) | 560,100 |
28 Oct 2020 | CNY | 8.07 | 8.08 | 7.97 | 8.04 | 8.04 | -0.01 (-0.12%) | 737,089 |
27 Oct 2020 | CNY | 8.05 | 8.07 | 8.01 | 8.05 | 8.05 | -0.02 (-0.25%) | 683,566 |
26 Oct 2020 | CNY | 8.12 | 8.12 | 8 | 8.07 | 8.07 | -0.04 (-0.49%) | 744,200 |
23 Oct 2020 | CNY | 8.13 | 8.16 | 8.07 | 8.11 | 8.11 | -0.02 (-0.25%) | 1,060,288 |
22 Oct 2020 | CNY | 8.11 | 8.15 | 8.05 | 8.13 | 8.13 | -0.01 (-0.12%) | 866,701 |
21 Oct 2020 | CNY | 8.15 | 8.18 | 8.08 | 8.14 | 8.14 | -0.01 (-0.12%) | 1,064,192 |
20 Oct 2020 | CNY | 8.16 | 8.18 | 8.06 | 8.15 | 8.15 | -0.03 (-0.37%) | 1,029,856 |
19 Oct 2020 | CNY | 8.2 | 8.29 | 8.13 | 8.18 | 8.18 | -0.02 (-0.24%) | 952,988 |
16 Oct 2020 | CNY | 8.17 | 8.25 | 8.16 | 8.2 | 8.2 | -0.05 (-0.61%) | 910,882 |
15 Oct 2020 | CNY | 8.19 | 8.35 | 8.15 | 8.25 | 8.25 | +0.03 (+0.36%) | 1,181,992 |
14 Oct 2020 | CNY | 8.28 | 8.34 | 8.2 | 8.22 | 8.22 | -0.1 (-1.20%) | 968,084 |
13 Oct 2020 | CNY | 8.37 | 8.37 | 8.3 | 8.32 | 8.32 | -0.05 (-0.60%) | 1,333,348 |