Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2020 | CNY | 3.42 | 3.46 | 3.39 | 3.41 | 3.41 | -0.02 (-0.58%) | 3,981,500 |
27 Nov 2020 | CNY | 3.42 | 3.44 | 3.37 | 3.43 | 3.43 | 0.0 (0.0%) | 3,780,513 |
26 Nov 2020 | CNY | 3.38 | 3.47 | 3.37 | 3.43 | 3.43 | +0.05 (+1.48%) | 5,744,565 |
25 Nov 2020 | CNY | 3.4 | 3.44 | 3.38 | 3.38 | 3.38 | -0.01 (-0.29%) | 3,488,791 |
24 Nov 2020 | CNY | 3.39 | 3.42 | 3.38 | 3.39 | 3.39 | -0.02 (-0.59%) | 2,432,644 |
23 Nov 2020 | CNY | 3.36 | 3.44 | 3.35 | 3.41 | 3.41 | +0.05 (+1.49%) | 3,790,394 |
20 Nov 2020 | CNY | 3.33 | 3.36 | 3.32 | 3.36 | 3.36 | +0.02 (+0.60%) | 2,160,781 |
19 Nov 2020 | CNY | 3.35 | 3.38 | 3.32 | 3.34 | 3.34 | -0.02 (-0.60%) | 2,280,364 |
18 Nov 2020 | CNY | 3.34 | 3.37 | 3.33 | 3.36 | 3.36 | +0.02 (+0.60%) | 1,996,100 |
17 Nov 2020 | CNY | 3.32 | 3.35 | 3.32 | 3.34 | 3.34 | 0.0 (0.0%) | 2,443,900 |
16 Nov 2020 | CNY | 3.3 | 3.35 | 3.29 | 3.34 | 3.34 | +0.05 (+1.52%) | 3,093,602 |
13 Nov 2020 | CNY | 3.32 | 3.32 | 3.27 | 3.29 | 3.29 | -0.03 (-0.90%) | 1,999,065 |
12 Nov 2020 | CNY | 3.3 | 3.32 | 3.28 | 3.32 | 3.32 | +0.03 (+0.91%) | 2,167,600 |
11 Nov 2020 | CNY | 3.29 | 3.32 | 3.28 | 3.29 | 3.29 | +0.01 (+0.30%) | 1,736,471 |
10 Nov 2020 | CNY | 3.29 | 3.31 | 3.27 | 3.28 | 3.28 | -0.01 (-0.30%) | 1,926,707 |
9 Nov 2020 | CNY | 3.25 | 3.31 | 3.25 | 3.29 | 3.29 | +0.04 (+1.23%) | 2,256,455 |
6 Nov 2020 | CNY | 3.26 | 3.26 | 3.23 | 3.25 | 3.25 | -0.01 (-0.31%) | 1,599,299 |
5 Nov 2020 | CNY | 3.23 | 3.26 | 3.22 | 3.26 | 3.26 | +0.04 (+1.24%) | 1,638,000 |
4 Nov 2020 | CNY | 3.23 | 3.25 | 3.2 | 3.22 | 3.22 | -0.03 (-0.92%) | 1,766,600 |
3 Nov 2020 | CNY | 3.21 | 3.25 | 3.21 | 3.25 | 3.25 | +0.04 (+1.25%) | 2,072,713 |
2 Nov 2020 | CNY | 3.24 | 3.25 | 3.18 | 3.21 | 3.21 | -0.04 (-1.23%) | 2,093,884 |
30 Oct 2020 | CNY | 3.29 | 3.3 | 3.23 | 3.25 | 3.25 | -0.04 (-1.22%) | 2,050,700 |
29 Oct 2020 | CNY | 3.3 | 3.31 | 3.27 | 3.29 | 3.29 | -0.03 (-0.90%) | 2,052,138 |
28 Oct 2020 | CNY | 3.31 | 3.34 | 3.29 | 3.32 | 3.32 | -0.01 (-0.30%) | 2,019,803 |
27 Oct 2020 | CNY | 3.32 | 3.34 | 3.31 | 3.33 | 3.33 | 0.0 (0.0%) | 1,167,000 |
26 Oct 2020 | CNY | 3.32 | 3.34 | 3.31 | 3.33 | 3.33 | 0.0 (0.0%) | 1,145,486 |
23 Oct 2020 | CNY | 3.36 | 3.36 | 3.31 | 3.33 | 3.33 | -0.02 (-0.60%) | 1,320,985 |
22 Oct 2020 | CNY | 3.36 | 3.36 | 3.32 | 3.35 | 3.35 | -0.01 (-0.30%) | 1,472,000 |
21 Oct 2020 | CNY | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -0.03 (-0.88%) | 2,175,300 |
20 Oct 2020 | CNY | 3.39 | 3.4 | 3.37 | 3.39 | 3.39 | -0.02 (-0.59%) | 2,054,008 |