Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 6.9 | 7.04 | 6.86 | 6.96 | 6.96 | +0.06 (+0.87%) | 44,378,069 |
30 Nov 2020 | CNY | 6.95 | 7.08 | 6.9 | 6.9 | 6.9 | -0.04 (-0.58%) | 45,522,912 |
27 Nov 2020 | CNY | 6.86 | 7.04 | 6.81 | 6.94 | 6.94 | +0.06 (+0.87%) | 49,951,182 |
26 Nov 2020 | CNY | 6.76 | 6.96 | 6.75 | 6.88 | 6.88 | +0.13 (+1.93%) | 39,947,169 |
25 Nov 2020 | CNY | 6.89 | 6.92 | 6.74 | 6.75 | 6.75 | -0.16 (-2.32%) | 42,732,332 |
24 Nov 2020 | CNY | 6.94 | 7.05 | 6.89 | 6.91 | 6.91 | +0.03 (+0.44%) | 60,484,867 |
23 Nov 2020 | CNY | 6.81 | 6.95 | 6.75 | 6.88 | 6.88 | +0.05 (+0.73%) | 51,110,624 |
20 Nov 2020 | CNY | 6.78 | 6.88 | 6.74 | 6.83 | 6.83 | +0.04 (+0.59%) | 51,295,477 |
19 Nov 2020 | CNY | 6.56 | 6.83 | 6.53 | 6.79 | 6.79 | +0.19 (+2.88%) | 60,350,210 |
18 Nov 2020 | CNY | 6.57 | 6.65 | 6.54 | 6.6 | 6.6 | +0.04 (+0.61%) | 20,546,791 |
17 Nov 2020 | CNY | 6.61 | 6.61 | 6.53 | 6.56 | 6.56 | -0.06 (-0.91%) | 20,408,395 |
16 Nov 2020 | CNY | 6.58 | 6.63 | 6.52 | 6.62 | 6.62 | +0.05 (+0.76%) | 22,993,086 |
13 Nov 2020 | CNY | 6.5 | 6.64 | 6.43 | 6.57 | 6.57 | +0.07 (+1.08%) | 31,435,101 |
12 Nov 2020 | CNY | 6.61 | 6.67 | 6.49 | 6.5 | 6.5 | -0.1 (-1.52%) | 29,392,100 |
11 Nov 2020 | CNY | 6.7 | 6.74 | 6.59 | 6.6 | 6.6 | -0.12 (-1.79%) | 21,669,700 |
10 Nov 2020 | CNY | 6.83 | 6.84 | 6.69 | 6.72 | 6.72 | -0.08 (-1.18%) | 23,750,097 |
9 Nov 2020 | CNY | 6.63 | 6.8 | 6.58 | 6.8 | 6.8 | +0.21 (+3.19%) | 36,708,811 |
6 Nov 2020 | CNY | 6.7 | 6.72 | 6.53 | 6.59 | 6.59 | -0.12 (-1.79%) | 22,380,565 |
5 Nov 2020 | CNY | 6.69 | 6.73 | 6.62 | 6.71 | 6.71 | +0.04 (+0.60%) | 26,403,603 |
4 Nov 2020 | CNY | 6.68 | 6.72 | 6.56 | 6.67 | 6.67 | 0.0 (0.0%) | 22,383,818 |
3 Nov 2020 | CNY | 6.54 | 6.68 | 6.51 | 6.67 | 6.67 | +0.16 (+2.46%) | 24,881,748 |
2 Nov 2020 | CNY | 6.61 | 6.61 | 6.38 | 6.51 | 6.51 | -0.1 (-1.51%) | 29,321,031 |
30 Oct 2020 | CNY | 6.84 | 6.92 | 6.61 | 6.61 | 6.61 | -0.2 (-2.94%) | 37,523,416 |
29 Oct 2020 | CNY | 6.82 | 6.85 | 6.78 | 6.81 | 6.81 | -0.08 (-1.16%) | 23,667,457 |
28 Oct 2020 | CNY | 6.97 | 6.97 | 6.81 | 6.89 | 6.89 | -0.09 (-1.29%) | 23,546,640 |
27 Oct 2020 | CNY | 6.92 | 7.04 | 6.92 | 6.98 | 6.98 | +0.01 (+0.14%) | 19,918,635 |
26 Oct 2020 | CNY | 6.93 | 6.99 | 6.9 | 6.97 | 6.97 | +0.01 (+0.14%) | 16,010,787 |
23 Oct 2020 | CNY | 7.01 | 7.07 | 6.95 | 6.96 | 6.96 | -0.04 (-0.57%) | 19,769,043 |
22 Oct 2020 | CNY | 6.99 | 7.02 | 6.93 | 7 | 7 | -0.04 (-0.57%) | 15,903,278 |
21 Oct 2020 | CNY | 7.1 | 7.12 | 6.98 | 7.04 | 7.04 | -0.08 (-1.12%) | 27,467,273 |