Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 8.47 | 8.5 | 8.4 | 8.47 | 8.47 | +0.02 (+0.24%) | 9,132,212 |
20 Nov 2020 | CNY | 8.45 | 8.47 | 8.38 | 8.45 | 8.45 | -0.01 (-0.12%) | 5,739,972 |
19 Nov 2020 | CNY | 8.36 | 8.49 | 8.35 | 8.46 | 8.46 | +0.08 (+0.95%) | 8,816,791 |
18 Nov 2020 | CNY | 8.34 | 8.41 | 8.32 | 8.38 | 8.38 | +0.05 (+0.60%) | 6,429,293 |
17 Nov 2020 | CNY | 8.38 | 8.38 | 8.27 | 8.33 | 8.33 | -0.06 (-0.72%) | 6,492,100 |
16 Nov 2020 | CNY | 8.35 | 8.4 | 8.32 | 8.39 | 8.39 | +0.07 (+0.84%) | 5,833,635 |
13 Nov 2020 | CNY | 8.29 | 8.33 | 8.22 | 8.32 | 8.32 | 0.0 (0.0%) | 5,559,015 |
12 Nov 2020 | CNY | 8.35 | 8.38 | 8.28 | 8.32 | 8.32 | -0.01 (-0.12%) | 5,675,400 |
11 Nov 2020 | CNY | 8.49 | 8.49 | 8.32 | 8.33 | 8.33 | -0.16 (-1.88%) | 8,600,712 |
10 Nov 2020 | CNY | 8.57 | 8.59 | 8.46 | 8.49 | 8.49 | -0.07 (-0.82%) | 8,728,401 |
9 Nov 2020 | CNY | 8.38 | 8.57 | 8.35 | 8.56 | 8.56 | +0.23 (+2.76%) | 12,518,088 |
6 Nov 2020 | CNY | 8.43 | 8.46 | 8.3 | 8.33 | 8.33 | -0.08 (-0.95%) | 8,095,118 |
5 Nov 2020 | CNY | 8.33 | 8.43 | 8.27 | 8.41 | 8.41 | +0.14 (+1.69%) | 10,594,312 |
4 Nov 2020 | CNY | 8.45 | 8.45 | 8.24 | 8.27 | 8.27 | -0.2 (-2.36%) | 12,797,808 |
3 Nov 2020 | CNY | 8.31 | 8.48 | 8.29 | 8.47 | 8.47 | +0.18 (+2.17%) | 8,047,973 |
2 Nov 2020 | CNY | 8.46 | 8.5 | 8.21 | 8.29 | 8.29 | -0.12 (-1.43%) | 11,627,491 |
30 Oct 2020 | CNY | 8.72 | 8.79 | 8.39 | 8.41 | 8.41 | -0.32 (-3.67%) | 10,969,461 |
29 Oct 2020 | CNY | 8.65 | 8.83 | 8.62 | 8.73 | 8.73 | -0.03 (-0.34%) | 8,236,655 |
28 Oct 2020 | CNY | 8.76 | 8.81 | 8.69 | 8.76 | 8.76 | -0.04 (-0.45%) | 8,074,705 |
27 Oct 2020 | CNY | 8.7 | 8.84 | 8.6 | 8.8 | 8.8 | +0.08 (+0.92%) | 11,872,904 |
26 Oct 2020 | CNY | 8.75 | 8.79 | 8.62 | 8.72 | 8.72 | -0.07 (-0.80%) | 7,787,315 |
23 Oct 2020 | CNY | 8.9 | 8.95 | 8.75 | 8.79 | 8.79 | -0.03 (-0.34%) | 10,739,765 |
22 Oct 2020 | CNY | 8.8 | 8.93 | 8.75 | 8.82 | 8.82 | +0.02 (+0.23%) | 13,120,340 |
21 Oct 2020 | CNY | 8.88 | 8.91 | 8.73 | 8.8 | 8.8 | -0.08 (-0.90%) | 9,729,757 |
20 Oct 2020 | CNY | 8.76 | 8.91 | 8.75 | 8.88 | 8.88 | +0.06 (+0.68%) | 8,249,707 |
19 Oct 2020 | CNY | 8.84 | 8.93 | 8.77 | 8.82 | 8.82 | +0.03 (+0.34%) | 7,685,890 |
16 Oct 2020 | CNY | 8.87 | 8.87 | 8.74 | 8.79 | 8.79 | -0.09 (-1.01%) | 8,686,920 |
15 Oct 2020 | CNY | 8.88 | 9 | 8.82 | 8.88 | 8.88 | +0.03 (+0.34%) | 13,158,782 |
14 Oct 2020 | CNY | 8.96 | 8.98 | 8.83 | 8.85 | 8.85 | -0.15 (-1.67%) | 9,468,048 |
13 Oct 2020 | CNY | 8.92 | 9.04 | 8.86 | 9 | 9 | +0.06 (+0.67%) | 13,298,147 |