Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 3.24 | 3.47 | 3.24 | 3.33 | 3.33 | +0.08 (+2.46%) | 31,201,227 |
20 Nov 2020 | CNY | 3.09 | 3.25 | 3.07 | 3.25 | 3.25 | +0.13 (+4.17%) | 17,650,604 |
19 Nov 2020 | CNY | 3.2 | 3.22 | 3.08 | 3.12 | 3.12 | -0.1 (-3.11%) | 14,001,500 |
18 Nov 2020 | CNY | 3.2 | 3.22 | 3.13 | 3.22 | 3.22 | +0.06 (+1.90%) | 11,633,938 |
17 Nov 2020 | CNY | 3.18 | 3.28 | 3.15 | 3.16 | 3.16 | -0.04 (-1.25%) | 12,608,002 |
16 Nov 2020 | CNY | 3.11 | 3.26 | 3.09 | 3.2 | 3.2 | +0.08 (+2.56%) | 18,732,477 |
13 Nov 2020 | CNY | 3.04 | 3.13 | 3.01 | 3.12 | 3.12 | +0.08 (+2.63%) | 12,645,802 |
12 Nov 2020 | CNY | 3.04 | 3.07 | 3.02 | 3.04 | 3.04 | -0.05 (-1.62%) | 9,856,302 |
11 Nov 2020 | CNY | 3.04 | 3.2 | 3.01 | 3.09 | 3.09 | +0.07 (+2.32%) | 17,180,854 |
10 Nov 2020 | CNY | 3.05 | 3.06 | 3 | 3.02 | 3.02 | -0.03 (-0.98%) | 4,427,900 |
9 Nov 2020 | CNY | 3.03 | 3.07 | 3 | 3.05 | 3.05 | +0.04 (+1.33%) | 7,132,962 |
6 Nov 2020 | CNY | 2.98 | 3.01 | 2.96 | 3.01 | 3.01 | +0.03 (+1.01%) | 3,670,862 |
5 Nov 2020 | CNY | 2.99 | 2.99 | 2.96 | 2.98 | 2.98 | -0.01 (-0.33%) | 3,278,353 |
4 Nov 2020 | CNY | 2.99 | 3.02 | 2.95 | 2.99 | 2.99 | +0.03 (+1.01%) | 5,692,302 |
3 Nov 2020 | CNY | 2.93 | 2.96 | 2.9 | 2.96 | 2.96 | +0.07 (+2.42%) | 3,626,402 |
2 Nov 2020 | CNY | 2.86 | 2.89 | 2.85 | 2.89 | 2.89 | +0.02 (+0.70%) | 2,195,200 |
30 Oct 2020 | CNY | 2.9 | 2.94 | 2.87 | 2.87 | 2.87 | -0.04 (-1.37%) | 2,877,500 |
29 Oct 2020 | CNY | 2.9 | 2.92 | 2.88 | 2.91 | 2.91 | -0.01 (-0.34%) | 2,137,600 |
28 Oct 2020 | CNY | 2.91 | 2.93 | 2.88 | 2.92 | 2.92 | +0.01 (+0.34%) | 1,915,902 |
27 Oct 2020 | CNY | 2.9 | 2.92 | 2.89 | 2.91 | 2.91 | -0.01 (-0.34%) | 1,945,400 |
26 Oct 2020 | CNY | 2.94 | 2.96 | 2.9 | 2.92 | 2.92 | -0.03 (-1.02%) | 3,917,000 |
23 Oct 2020 | CNY | 2.98 | 2.99 | 2.95 | 2.95 | 2.95 | -0.02 (-0.67%) | 2,356,100 |
22 Oct 2020 | CNY | 2.99 | 3.01 | 2.95 | 2.97 | 2.97 | -0.02 (-0.67%) | 3,257,100 |
21 Oct 2020 | CNY | 3.02 | 3.03 | 2.97 | 2.99 | 2.99 | -0.02 (-0.66%) | 4,848,917 |
20 Oct 2020 | CNY | 3.04 | 3.05 | 2.98 | 3.01 | 3.01 | -0.04 (-1.31%) | 6,103,440 |
19 Oct 2020 | CNY | 3.07 | 3.08 | 3.01 | 3.05 | 3.05 | -0.03 (-0.97%) | 6,283,700 |
16 Oct 2020 | CNY | 3.01 | 3.13 | 3 | 3.08 | 3.08 | +0.04 (+1.32%) | 14,427,900 |
15 Oct 2020 | CNY | 2.99 | 3.09 | 2.97 | 3.04 | 3.04 | +0.05 (+1.67%) | 6,606,504 |
14 Oct 2020 | CNY | 3.02 | 3.03 | 2.98 | 2.99 | 2.99 | -0.04 (-1.32%) | 3,398,700 |
13 Oct 2020 | CNY | 3 | 3.09 | 3 | 3.03 | 3.03 | +0.01 (+0.33%) | 5,686,902 |