Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2020 | CNY | 3.82 | 3.86 | 3.77 | 3.81 | 3.81 | +0.02 (+0.53%) | 5,278,830 |
27 Nov 2020 | CNY | 3.8 | 3.81 | 3.73 | 3.79 | 3.79 | -0.02 (-0.52%) | 4,862,461 |
26 Nov 2020 | CNY | 3.84 | 3.84 | 3.78 | 3.81 | 3.81 | 0.0 (0.0%) | 4,680,500 |
25 Nov 2020 | CNY | 3.92 | 3.92 | 3.8 | 3.81 | 3.81 | -0.11 (-2.81%) | 9,729,565 |
24 Nov 2020 | CNY | 3.85 | 3.97 | 3.81 | 3.92 | 3.92 | +0.04 (+1.03%) | 10,289,510 |
23 Nov 2020 | CNY | 3.97 | 3.98 | 3.87 | 3.88 | 3.88 | -0.09 (-2.27%) | 10,822,600 |
20 Nov 2020 | CNY | 3.88 | 4.06 | 3.8 | 3.97 | 3.97 | +0.09 (+2.32%) | 14,990,800 |
19 Nov 2020 | CNY | 4 | 4 | 3.82 | 3.88 | 3.88 | -0.12 (-3%) | 13,256,162 |
18 Nov 2020 | CNY | 4.01 | 4.11 | 3.97 | 4 | 4 | -0.04 (-0.99%) | 12,612,925 |
17 Nov 2020 | CNY | 4.15 | 4.21 | 3.97 | 4.04 | 4.04 | -0.16 (-3.81%) | 19,019,325 |
16 Nov 2020 | CNY | 4.19 | 4.29 | 4.07 | 4.2 | 4.2 | 0.0 (0.0%) | 21,449,803 |
13 Nov 2020 | CNY | 4.39 | 4.44 | 4.11 | 4.2 | 4.2 | -0.2 (-4.55%) | 28,959,882 |
12 Nov 2020 | CNY | 4.48 | 4.75 | 4.35 | 4.4 | 4.4 | -0.11 (-2.44%) | 50,702,751 |
11 Nov 2020 | CNY | 4.15 | 4.51 | 4.05 | 4.51 | 4.51 | +0.41 (+10%) | 42,627,494 |
10 Nov 2020 | CNY | 4.32 | 4.4 | 4.1 | 4.1 | 4.1 | -0.35 (-7.87%) | 33,035,823 |
9 Nov 2020 | CNY | 4.18 | 4.65 | 4 | 4.45 | 4.45 | +0.08 (+1.83%) | 46,756,088 |
6 Nov 2020 | CNY | 4.55 | 4.78 | 4.27 | 4.37 | 4.37 | -0.02 (-0.46%) | 67,712,759 |
5 Nov 2020 | CNY | 4.38 | 4.39 | 4.25 | 4.39 | 4.39 | +0.4 (+10.03%) | 32,486,305 |
4 Nov 2020 | CNY | 3.61 | 3.99 | 3.51 | 3.99 | 3.99 | +0.36 (+9.92%) | 20,499,488 |
3 Nov 2020 | CNY | 3.3 | 3.63 | 3.29 | 3.63 | 3.63 | +0.33 (+10%) | 11,645,630 |
2 Nov 2020 | CNY | 3.39 | 3.43 | 3.26 | 3.3 | 3.3 | -0.11 (-3.23%) | 6,051,541 |
30 Oct 2020 | CNY | 3.66 | 3.68 | 3.37 | 3.41 | 3.41 | -0.31 (-8.33%) | 12,554,146 |
29 Oct 2020 | CNY | 3.73 | 3.76 | 3.66 | 3.72 | 3.72 | -0.06 (-1.59%) | 3,336,900 |
28 Oct 2020 | CNY | 3.79 | 3.79 | 3.72 | 3.78 | 3.78 | +0.01 (+0.27%) | 2,473,562 |
27 Oct 2020 | CNY | 3.78 | 3.8 | 3.75 | 3.77 | 3.77 | -0.02 (-0.53%) | 2,885,714 |
26 Oct 2020 | CNY | 3.8 | 3.83 | 3.76 | 3.79 | 3.79 | -0.03 (-0.79%) | 2,933,400 |
23 Oct 2020 | CNY | 3.89 | 3.91 | 3.81 | 3.82 | 3.82 | -0.05 (-1.29%) | 2,685,400 |
22 Oct 2020 | CNY | 3.93 | 3.93 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 2,848,739 |
21 Oct 2020 | CNY | 3.91 | 3.95 | 3.88 | 3.9 | 3.9 | -0.04 (-1.02%) | 3,581,500 |
20 Oct 2020 | CNY | 3.79 | 3.94 | 3.75 | 3.94 | 3.94 | +0.13 (+3.41%) | 6,717,463 |