Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 8.7 | 8.82 | 8.66 | 8.78 | 8.78 | 0.0 (0.0%) | 28,983,397 |
30 Nov 2020 | CNY | 8.98 | 9.11 | 8.78 | 8.78 | 8.78 | -0.02 (-0.23%) | 44,260,640 |
27 Nov 2020 | CNY | 8.76 | 8.83 | 8.67 | 8.8 | 8.8 | +0.07 (+0.80%) | 14,959,829 |
26 Nov 2020 | CNY | 8.72 | 8.83 | 8.61 | 8.73 | 8.73 | -0.05 (-0.57%) | 18,404,310 |
25 Nov 2020 | CNY | 9.04 | 9.04 | 8.77 | 8.78 | 8.78 | -0.29 (-3.20%) | 28,371,381 |
24 Nov 2020 | CNY | 8.95 | 9.32 | 8.95 | 9.07 | 9.07 | +0.12 (+1.34%) | 47,714,473 |
23 Nov 2020 | CNY | 8.9 | 9.05 | 8.78 | 8.95 | 8.95 | +0.09 (+1.02%) | 48,664,997 |
20 Nov 2020 | CNY | 8.83 | 8.9 | 8.7 | 8.86 | 8.86 | -0.03 (-0.34%) | 22,296,017 |
19 Nov 2020 | CNY | 8.9 | 8.96 | 8.76 | 8.89 | 8.89 | +0.02 (+0.23%) | 25,369,628 |
18 Nov 2020 | CNY | 8.88 | 8.98 | 8.76 | 8.87 | 8.87 | -0.03 (-0.34%) | 42,074,761 |
17 Nov 2020 | CNY | 8.45 | 9.07 | 8.42 | 8.9 | 8.9 | +0.52 (+6.21%) | 78,249,776 |
16 Nov 2020 | CNY | 8.2 | 8.4 | 8.19 | 8.38 | 8.38 | +0.14 (+1.70%) | 17,522,582 |
13 Nov 2020 | CNY | 8.26 | 8.3 | 8.18 | 8.24 | 8.24 | -0.06 (-0.72%) | 11,807,442 |
12 Nov 2020 | CNY | 8.36 | 8.37 | 8.27 | 8.3 | 8.3 | +0.01 (+0.12%) | 11,300,219 |
11 Nov 2020 | CNY | 8.3 | 8.41 | 8.25 | 8.29 | 8.29 | -0.02 (-0.24%) | 15,792,046 |
10 Nov 2020 | CNY | 8.47 | 8.47 | 8.26 | 8.31 | 8.31 | -0.13 (-1.54%) | 22,654,595 |
9 Nov 2020 | CNY | 8.47 | 8.57 | 8.41 | 8.44 | 8.44 | +0.01 (+0.12%) | 44,960,428 |
6 Nov 2020 | CNY | 8.5 | 8.52 | 8.31 | 8.43 | 8.43 | -0.06 (-0.71%) | 17,191,673 |
5 Nov 2020 | CNY | 8.49 | 8.55 | 8.38 | 8.49 | 8.49 | +0.04 (+0.47%) | 15,960,338 |
4 Nov 2020 | CNY | 8.46 | 8.49 | 8.35 | 8.45 | 8.45 | -0.09 (-1.05%) | 12,129,117 |
3 Nov 2020 | CNY | 8.29 | 8.54 | 8.25 | 8.54 | 8.54 | +0.33 (+4.02%) | 17,766,976 |
2 Nov 2020 | CNY | 8.29 | 8.35 | 8.12 | 8.21 | 8.21 | -0.04 (-0.48%) | 15,082,632 |
30 Oct 2020 | CNY | 8.45 | 8.56 | 8.2 | 8.25 | 8.25 | -0.17 (-2.02%) | 17,814,778 |
29 Oct 2020 | CNY | 8.4 | 8.49 | 8.34 | 8.42 | 8.42 | -0.08 (-0.94%) | 13,272,670 |
28 Oct 2020 | CNY | 8.58 | 8.61 | 8.33 | 8.5 | 8.5 | -0.07 (-0.82%) | 15,874,617 |
27 Oct 2020 | CNY | 8.61 | 8.7 | 8.51 | 8.57 | 8.57 | -0.1 (-1.15%) | 15,051,091 |
26 Oct 2020 | CNY | 8.74 | 8.78 | 8.57 | 8.67 | 8.67 | -0.14 (-1.59%) | 14,658,802 |
23 Oct 2020 | CNY | 8.89 | 9.1 | 8.8 | 8.81 | 8.81 | -0.03 (-0.34%) | 16,951,474 |
22 Oct 2020 | CNY | 9 | 9 | 8.77 | 8.84 | 8.84 | -0.21 (-2.32%) | 13,327,922 |
21 Oct 2020 | CNY | 9.19 | 9.21 | 9 | 9.05 | 9.05 | -0.18 (-1.95%) | 14,604,638 |