Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 9.4546 | 9.5455 | 9.3788 | 9.4394 | 9.4394 | +0.03 (+0.32%) | 16,680,166 |
30 Nov 2020 | CNY | 9.6591 | 9.7652 | 9.2803 | 9.4091 | 9.4091 | -0.144 (-1.51%) | 26,816,328 |
27 Nov 2020 | CNY | 9.5379 | 9.8333 | 9.3561 | 9.553 | 9.553 | +0.023 (+0.24%) | 35,711,097 |
26 Nov 2020 | CNY | 8.8333 | 9.8333 | 8.7879 | 9.5303 | 9.5303 | +0.568 (+6.34%) | 48,826,392 |
25 Nov 2020 | CNY | 8.2197 | 8.9621 | 8.2121 | 8.9621 | 8.9621 | +0.818 (+10.05%) | 45,132,456 |
24 Nov 2020 | CNY | 8.1515 | 8.2121 | 7.9167 | 8.1439 | 8.1439 | -0.008 (-0.09%) | 18,624,805 |
23 Nov 2020 | CNY | 8.1439 | 8.2576 | 7.9697 | 8.1515 | 8.1515 | -0.136 (-1.65%) | 30,750,098 |
20 Nov 2020 | CNY | 8.2879 | 8.4091 | 8.1061 | 8.2879 | 8.2879 | +0.008 (+0.09%) | 19,929,198 |
19 Nov 2020 | CNY | 8.7197 | 8.7197 | 8.1212 | 8.2803 | 8.2803 | -0.394 (-4.54%) | 19,679,567 |
18 Nov 2020 | CNY | 8.7121 | 8.8485 | 8.6061 | 8.6742 | 8.6742 | -0.015 (-0.17%) | 11,792,352 |
17 Nov 2020 | CNY | 8.7576 | 8.7576 | 8.5833 | 8.6894 | 8.6894 | -0.061 (-0.69%) | 16,187,688 |
16 Nov 2020 | CNY | 8.5 | 8.8258 | 8.4546 | 8.75 | 8.75 | +0.28 (+3.31%) | 20,419,740 |
13 Nov 2020 | CNY | 8.4849 | 8.5379 | 8.4015 | 8.4697 | 8.4697 | 0.0 (0.0%) | 11,323,084 |
12 Nov 2020 | CNY | 8.4849 | 8.5303 | 8.3939 | 8.4697 | 8.4697 | 0.0 (0.0%) | 12,491,298 |
11 Nov 2020 | CNY | 8.3409 | 8.6667 | 8.25 | 8.4697 | 8.4697 | +0.144 (+1.73%) | 18,733,678 |
10 Nov 2020 | CNY | 8.3939 | 8.4394 | 8.303 | 8.3258 | 8.3258 | -0.007 (-0.09%) | 9,105,228 |
9 Nov 2020 | CNY | 8.3712 | 8.3864 | 8.303 | 8.3333 | 8.3333 | +0.015 (+0.18%) | 13,099,417 |
6 Nov 2020 | CNY | 8.2955 | 8.3636 | 8.2424 | 8.3182 | 8.3182 | +0.03 (+0.37%) | 8,704,169 |
5 Nov 2020 | CNY | 8.3333 | 8.3712 | 8.2424 | 8.2879 | 8.2879 | -0.008 (-0.09%) | 5,962,309 |
4 Nov 2020 | CNY | 8.2349 | 8.3333 | 8.2121 | 8.2955 | 8.2955 | +0.061 (+0.74%) | 7,599,240 |
3 Nov 2020 | CNY | 8.3258 | 8.3258 | 8.1591 | 8.2349 | 8.2349 | -0.098 (-1.18%) | 9,176,905 |
2 Nov 2020 | CNY | 8.3712 | 8.4697 | 8.1364 | 8.3333 | 8.3333 | -0.136 (-1.61%) | 12,471,745 |
30 Oct 2020 | CNY | 8.5379 | 8.697 | 8.3333 | 8.4697 | 8.4697 | -0.053 (-0.62%) | 17,535,303 |
29 Oct 2020 | CNY | 8.6288 | 8.7121 | 8.4242 | 8.5227 | 8.5227 | -0.038 (-0.44%) | 20,782,396 |
28 Oct 2020 | CNY | 8.4697 | 8.5985 | 8.4242 | 8.5606 | 8.5606 | +0.076 (+0.89%) | 15,074,269 |
27 Oct 2020 | CNY | 8.4394 | 8.5985 | 8.2803 | 8.4849 | 8.4849 | +0.053 (+0.63%) | 14,157,974 |
26 Oct 2020 | CNY | 8.5227 | 8.5227 | 8.3333 | 8.4318 | 8.4318 | -0.03 (-0.36%) | 17,299,773 |
23 Oct 2020 | CNY | 8.1818 | 8.5227 | 8.0909 | 8.4621 | 8.4621 | +0.288 (+3.52%) | 24,277,721 |
22 Oct 2020 | CNY | 8.3182 | 8.3182 | 7.9546 | 8.1742 | 8.1742 | -0.045 (-0.55%) | 19,199,473 |
21 Oct 2020 | CNY | 7.8258 | 8.3182 | 7.7576 | 8.2197 | 8.2197 | +0.379 (+4.83%) | 22,411,555 |