Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 4 | 4.03 | 3.98 | 4.02 | 4.02 | +0.03 (+0.75%) | 2,271,504 |
20 Nov 2020 | CNY | 3.96 | 4 | 3.95 | 3.99 | 3.99 | +0.02 (+0.50%) | 1,334,101 |
19 Nov 2020 | CNY | 4 | 4 | 3.95 | 3.97 | 3.97 | -0.03 (-0.75%) | 1,957,102 |
18 Nov 2020 | CNY | 3.94 | 4 | 3.91 | 4 | 4 | +0.05 (+1.27%) | 3,182,709 |
17 Nov 2020 | CNY | 3.93 | 3.96 | 3.9 | 3.95 | 3.95 | +0.01 (+0.25%) | 2,046,100 |
16 Nov 2020 | CNY | 3.89 | 3.95 | 3.87 | 3.94 | 3.94 | +0.07 (+1.81%) | 1,623,479 |
13 Nov 2020 | CNY | 3.89 | 3.89 | 3.85 | 3.87 | 3.87 | -0.02 (-0.51%) | 1,184,786 |
12 Nov 2020 | CNY | 3.91 | 3.93 | 3.89 | 3.89 | 3.89 | -0.02 (-0.51%) | 962,400 |
11 Nov 2020 | CNY | 3.92 | 3.93 | 3.89 | 3.91 | 3.91 | 0.0 (0.0%) | 1,234,000 |
10 Nov 2020 | CNY | 3.97 | 3.97 | 3.9 | 3.91 | 3.91 | -0.02 (-0.51%) | 3,027,300 |
9 Nov 2020 | CNY | 3.87 | 3.95 | 3.86 | 3.93 | 3.93 | +0.08 (+2.08%) | 4,123,800 |
6 Nov 2020 | CNY | 3.86 | 3.86 | 3.82 | 3.85 | 3.85 | -0.01 (-0.26%) | 980,594 |
5 Nov 2020 | CNY | 3.82 | 3.87 | 3.82 | 3.86 | 3.86 | +0.04 (+1.05%) | 1,335,934 |
4 Nov 2020 | CNY | 3.82 | 3.85 | 3.78 | 3.82 | 3.82 | 0.0 (0.0%) | 1,211,798 |
3 Nov 2020 | CNY | 3.76 | 3.88 | 3.76 | 3.82 | 3.82 | +0.06 (+1.60%) | 1,952,559 |
2 Nov 2020 | CNY | 3.86 | 3.86 | 3.74 | 3.76 | 3.76 | -0.11 (-2.84%) | 3,456,570 |
30 Oct 2020 | CNY | 3.89 | 3.89 | 3.8 | 3.87 | 3.87 | -0.02 (-0.51%) | 1,512,300 |
29 Oct 2020 | CNY | 3.84 | 3.89 | 3.83 | 3.89 | 3.89 | +0.01 (+0.26%) | 973,698 |
28 Oct 2020 | CNY | 3.83 | 3.89 | 3.83 | 3.88 | 3.88 | +0.02 (+0.52%) | 1,105,594 |
27 Oct 2020 | CNY | 3.84 | 3.86 | 3.83 | 3.86 | 3.86 | 0.0 (0.0%) | 1,025,469 |
26 Oct 2020 | CNY | 3.88 | 3.88 | 3.83 | 3.86 | 3.86 | -0.01 (-0.26%) | 1,447,039 |
23 Oct 2020 | CNY | 3.93 | 3.93 | 3.87 | 3.87 | 3.87 | -0.04 (-1.02%) | 1,395,470 |
22 Oct 2020 | CNY | 3.94 | 3.94 | 3.89 | 3.91 | 3.91 | -0.03 (-0.76%) | 1,444,832 |
21 Oct 2020 | CNY | 3.96 | 3.98 | 3.9 | 3.94 | 3.94 | -0.04 (-1.01%) | 1,461,876 |
20 Oct 2020 | CNY | 3.98 | 3.98 | 3.91 | 3.98 | 3.98 | 0.0 (0.0%) | 1,545,227 |
19 Oct 2020 | CNY | 4 | 4.02 | 3.94 | 3.98 | 3.98 | -0.02 (-0.50%) | 1,490,500 |
16 Oct 2020 | CNY | 3.97 | 4 | 3.96 | 4 | 4 | +0.01 (+0.25%) | 1,261,000 |
15 Oct 2020 | CNY | 3.98 | 4.02 | 3.97 | 3.99 | 3.99 | -0.01 (-0.25%) | 1,539,000 |
14 Oct 2020 | CNY | 4.01 | 4.04 | 3.98 | 4 | 4 | -0.01 (-0.25%) | 1,396,077 |
13 Oct 2020 | CNY | 4.01 | 4.07 | 3.99 | 4.01 | 4.01 | 0.0 (0.0%) | 2,752,056 |