Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2020 | CNY | 6.15 | 6.15 | 6.07 | 6.12 | 6.12 | -0.02 (-0.33%) | 3,735,676 |
12 Nov 2020 | CNY | 6.03 | 6.18 | 6 | 6.14 | 6.14 | +0.11 (+1.82%) | 5,294,424 |
11 Nov 2020 | CNY | 5.98 | 6.08 | 5.96 | 6.03 | 6.03 | +0.03 (+0.50%) | 3,984,073 |
10 Nov 2020 | CNY | 6.03 | 6.05 | 5.98 | 6 | 6 | -0.03 (-0.50%) | 3,001,303 |
9 Nov 2020 | CNY | 6.04 | 6.07 | 5.96 | 6.03 | 6.03 | +0.04 (+0.67%) | 5,088,356 |
6 Nov 2020 | CNY | 5.91 | 6.04 | 5.89 | 5.99 | 5.99 | +0.08 (+1.35%) | 5,483,912 |
5 Nov 2020 | CNY | 5.9 | 5.93 | 5.86 | 5.91 | 5.91 | +0.03 (+0.51%) | 3,367,800 |
4 Nov 2020 | CNY | 5.98 | 5.98 | 5.86 | 5.88 | 5.88 | -0.03 (-0.51%) | 2,094,618 |
3 Nov 2020 | CNY | 5.85 | 5.96 | 5.81 | 5.91 | 5.91 | +0.09 (+1.55%) | 2,306,782 |
2 Nov 2020 | CNY | 5.8 | 5.91 | 5.79 | 5.82 | 5.82 | -0.01 (-0.17%) | 2,744,317 |
30 Oct 2020 | CNY | 6.04 | 6.04 | 5.83 | 5.83 | 5.83 | -0.19 (-3.16%) | 4,268,793 |
29 Oct 2020 | CNY | 5.96 | 6.05 | 5.96 | 6.02 | 6.02 | +0.02 (+0.33%) | 2,640,597 |
28 Oct 2020 | CNY | 5.89 | 6.07 | 5.83 | 6 | 6 | +0.12 (+2.04%) | 3,013,576 |
27 Oct 2020 | CNY | 5.87 | 5.9 | 5.85 | 5.88 | 5.88 | -0.01 (-0.17%) | 1,267,500 |
26 Oct 2020 | CNY | 5.82 | 5.93 | 5.82 | 5.89 | 5.89 | +0.01 (+0.17%) | 1,699,400 |
23 Oct 2020 | CNY | 5.98 | 6 | 5.86 | 5.88 | 5.88 | -0.08 (-1.34%) | 2,937,325 |
22 Oct 2020 | CNY | 5.98 | 5.99 | 5.94 | 5.96 | 5.96 | -0.02 (-0.33%) | 1,432,110 |
21 Oct 2020 | CNY | 6.07 | 6.08 | 5.97 | 5.98 | 5.98 | -0.07 (-1.16%) | 2,556,500 |
20 Oct 2020 | CNY | 6.06 | 6.07 | 6.01 | 6.05 | 6.05 | +0.01 (+0.17%) | 2,534,500 |
19 Oct 2020 | CNY | 6 | 6.16 | 5.99 | 6.04 | 6.04 | +0.02 (+0.33%) | 3,859,742 |
16 Oct 2020 | CNY | 5.98 | 6.02 | 5.93 | 6.02 | 6.02 | +0.05 (+0.84%) | 1,972,275 |
15 Oct 2020 | CNY | 5.99 | 6.03 | 5.95 | 5.97 | 5.97 | 0.0 (0.0%) | 2,473,012 |
14 Oct 2020 | CNY | 6.02 | 6.02 | 5.95 | 5.97 | 5.97 | -0.05 (-0.83%) | 2,292,310 |
13 Oct 2020 | CNY | 6.1 | 6.1 | 6.01 | 6.02 | 6.02 | -0.07 (-1.15%) | 3,082,763 |
12 Oct 2020 | CNY | 5.97 | 6.15 | 5.96 | 6.09 | 6.09 | +0.13 (+2.18%) | 5,059,380 |
9 Oct 2020 | CNY | 5.76 | 5.99 | 5.75 | 5.96 | 5.96 | +0.24 (+4.20%) | 3,918,438 |
30 Sep 2020 | CNY | 5.7 | 5.73 | 5.66 | 5.72 | 5.72 | +0.02 (+0.35%) | 1,972,207 |
29 Sep 2020 | CNY | 5.67 | 5.76 | 5.66 | 5.7 | 5.7 | +0.06 (+1.06%) | 2,405,118 |
28 Sep 2020 | CNY | 5.72 | 5.76 | 5.62 | 5.64 | 5.64 | -0.07 (-1.23%) | 2,199,400 |
25 Sep 2020 | CNY | 5.74 | 5.75 | 5.67 | 5.71 | 5.71 | -0.03 (-0.52%) | 2,400,441 |