Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 4.8231 | 5.1154 | 4.7385 | 4.9923 | 4.9923 | +0.269 (+5.70%) | 130,117,748 |
20 Nov 2020 | CNY | 4.5308 | 4.7692 | 4.4385 | 4.7231 | 4.7231 | +0.146 (+3.19%) | 75,005,125 |
19 Nov 2020 | CNY | 4.6615 | 4.7385 | 4.5077 | 4.5769 | 4.5769 | -0.108 (-2.30%) | 52,712,375 |
18 Nov 2020 | CNY | 4.5615 | 4.7846 | 4.5615 | 4.6846 | 4.6846 | +0.092 (+2.01%) | 68,819,855 |
17 Nov 2020 | CNY | 4.7 | 4.8539 | 4.5462 | 4.5923 | 4.5923 | -0.162 (-3.40%) | 82,466,693 |
16 Nov 2020 | CNY | 4.5846 | 4.8615 | 4.5462 | 4.7539 | 4.7539 | +0.192 (+4.22%) | 77,785,026 |
13 Nov 2020 | CNY | 4.6539 | 4.6539 | 4.4692 | 4.5615 | 4.5615 | -0.115 (-2.47%) | 56,463,839 |
12 Nov 2020 | CNY | 4.6154 | 4.6923 | 4.5615 | 4.6769 | 4.6769 | -0.054 (-1.14%) | 52,093,510 |
11 Nov 2020 | CNY | 4.5539 | 4.9077 | 4.5231 | 4.7308 | 4.7308 | +0.185 (+4.06%) | 114,239,013 |
10 Nov 2020 | CNY | 4.6154 | 4.6615 | 4.4923 | 4.5462 | 4.5462 | -0.192 (-4.06%) | 88,667,771 |
9 Nov 2020 | CNY | 4.5 | 4.7692 | 4.3846 | 4.7385 | 4.7385 | +0.362 (+8.26%) | 115,865,249 |
6 Nov 2020 | CNY | 4.3077 | 4.4846 | 4.2692 | 4.3769 | 4.3769 | +0.092 (+2.15%) | 86,965,684 |
5 Nov 2020 | CNY | 4.2692 | 4.2923 | 4.1615 | 4.2846 | 4.2846 | -0.015 (-0.36%) | 82,265,407 |
4 Nov 2020 | CNY | 4.1615 | 4.4462 | 4.0539 | 4.3 | 4.3 | +0.254 (+6.27%) | 120,741,840 |
3 Nov 2020 | CNY | 3.9462 | 4.0692 | 3.8769 | 4.0462 | 4.0462 | +0.108 (+2.73%) | 56,794,514 |
2 Nov 2020 | CNY | 3.9385 | 3.9769 | 3.9 | 3.9385 | 3.9385 | +0.062 (+1.59%) | 32,146,800 |
30 Oct 2020 | CNY | 3.8462 | 3.9615 | 3.8154 | 3.8769 | 3.8769 | +0.038 (+1.00%) | 38,606,835 |
29 Oct 2020 | CNY | 3.7615 | 3.8846 | 3.7615 | 3.8385 | 3.8385 | +0.015 (+0.40%) | 20,233,314 |
28 Oct 2020 | CNY | 3.8154 | 3.8692 | 3.7539 | 3.8231 | 3.8231 | +0.008 (+0.20%) | 18,849,386 |
27 Oct 2020 | CNY | 3.6692 | 3.8385 | 3.6692 | 3.8154 | 3.8154 | +0.154 (+4.20%) | 21,344,414 |
26 Oct 2020 | CNY | 3.7077 | 3.7077 | 3.6308 | 3.6615 | 3.6615 | -0.054 (-1.45%) | 9,811,681 |
23 Oct 2020 | CNY | 3.7154 | 3.7539 | 3.7 | 3.7154 | 3.7154 | 0.0 (0.0%) | 11,333,981 |
22 Oct 2020 | CNY | 3.7769 | 3.7923 | 3.7077 | 3.7154 | 3.7154 | -0.092 (-2.42%) | 16,769,983 |
21 Oct 2020 | CNY | 3.8231 | 3.8308 | 3.7462 | 3.8077 | 3.8077 | -0.015 (-0.40%) | 15,516,701 |
20 Oct 2020 | CNY | 3.8308 | 3.8308 | 3.7539 | 3.8231 | 3.8231 | -0.038 (-0.99%) | 20,453,303 |
19 Oct 2020 | CNY | 3.9231 | 3.9692 | 3.8231 | 3.8615 | 3.8615 | -0.085 (-2.15%) | 32,403,291 |
16 Oct 2020 | CNY | 3.8077 | 4 | 3.8 | 3.9462 | 3.9462 | +0.085 (+2.19%) | 64,287,658 |
15 Oct 2020 | CNY | 3.6923 | 3.9615 | 3.6923 | 3.8615 | 3.8615 | +0.169 (+4.58%) | 49,595,777 |
14 Oct 2020 | CNY | 3.7308 | 3.7539 | 3.6692 | 3.6923 | 3.6923 | -0.069 (-1.84%) | 14,649,532 |
13 Oct 2020 | CNY | 3.7231 | 3.8231 | 3.7154 | 3.7615 | 3.7615 | +0.069 (+1.87%) | 29,367,001 |