Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 3.1 | 3.13 | 3.07 | 3.11 | 3.11 | +0.01 (+0.32%) | 6,783,100 |
30 Nov 2020 | CNY | 3.13 | 3.16 | 3.09 | 3.1 | 3.1 | -0.05 (-1.59%) | 8,206,000 |
27 Nov 2020 | CNY | 3.18 | 3.19 | 3.09 | 3.15 | 3.15 | -0.06 (-1.87%) | 12,464,950 |
26 Nov 2020 | CNY | 3.12 | 3.27 | 3.12 | 3.21 | 3.21 | +0.08 (+2.56%) | 18,829,450 |
25 Nov 2020 | CNY | 3.15 | 3.18 | 3.12 | 3.13 | 3.13 | -0.01 (-0.32%) | 6,791,200 |
24 Nov 2020 | CNY | 3.17 | 3.19 | 3.13 | 3.14 | 3.14 | -0.02 (-0.63%) | 6,332,500 |
23 Nov 2020 | CNY | 3.15 | 3.22 | 3.13 | 3.16 | 3.16 | +0.01 (+0.32%) | 14,080,753 |
20 Nov 2020 | CNY | 3.09 | 3.15 | 3.08 | 3.15 | 3.15 | +0.06 (+1.94%) | 7,194,400 |
19 Nov 2020 | CNY | 3.14 | 3.15 | 3.09 | 3.09 | 3.09 | -0.05 (-1.59%) | 6,484,400 |
18 Nov 2020 | CNY | 3.16 | 3.17 | 3.12 | 3.14 | 3.14 | -0.01 (-0.32%) | 7,427,753 |
17 Nov 2020 | CNY | 3.18 | 3.19 | 3.12 | 3.15 | 3.15 | -0.03 (-0.94%) | 9,700,700 |
16 Nov 2020 | CNY | 3.15 | 3.21 | 3.13 | 3.18 | 3.18 | +0.03 (+0.95%) | 12,295,155 |
13 Nov 2020 | CNY | 3.13 | 3.15 | 3.07 | 3.15 | 3.15 | +0.01 (+0.32%) | 9,716,457 |
12 Nov 2020 | CNY | 3.08 | 3.16 | 3.07 | 3.14 | 3.14 | +0.05 (+1.62%) | 11,573,500 |
11 Nov 2020 | CNY | 3.08 | 3.13 | 3.04 | 3.09 | 3.09 | +0.01 (+0.32%) | 9,722,600 |
10 Nov 2020 | CNY | 3.11 | 3.14 | 3.05 | 3.08 | 3.08 | -0.04 (-1.28%) | 8,617,502 |
9 Nov 2020 | CNY | 3.09 | 3.14 | 3.07 | 3.12 | 3.12 | +0.04 (+1.30%) | 10,439,346 |
6 Nov 2020 | CNY | 3.05 | 3.09 | 3.02 | 3.08 | 3.08 | +0.02 (+0.65%) | 6,339,100 |
5 Nov 2020 | CNY | 3.08 | 3.08 | 3.03 | 3.06 | 3.06 | -0.02 (-0.65%) | 8,139,850 |
4 Nov 2020 | CNY | 3 | 3.09 | 2.96 | 3.08 | 3.08 | +0.08 (+2.67%) | 11,865,108 |
3 Nov 2020 | CNY | 2.93 | 3.01 | 2.92 | 3 | 3 | +0.08 (+2.74%) | 6,166,708 |
2 Nov 2020 | CNY | 2.95 | 2.96 | 2.91 | 2.92 | 2.92 | -0.02 (-0.68%) | 4,622,200 |
30 Oct 2020 | CNY | 2.97 | 3.02 | 2.92 | 2.94 | 2.94 | -0.02 (-0.68%) | 8,478,000 |
29 Oct 2020 | CNY | 2.96 | 2.99 | 2.94 | 2.96 | 2.96 | -0.03 (-1.00%) | 5,157,600 |
28 Oct 2020 | CNY | 2.95 | 3 | 2.9 | 2.99 | 2.99 | +0.04 (+1.36%) | 7,250,904 |
27 Oct 2020 | CNY | 2.96 | 2.97 | 2.92 | 2.95 | 2.95 | -0.02 (-0.67%) | 8,029,004 |
26 Oct 2020 | CNY | 3 | 3.01 | 2.96 | 2.97 | 2.97 | -0.02 (-0.67%) | 6,111,953 |
23 Oct 2020 | CNY | 3.03 | 3.03 | 2.97 | 2.99 | 2.99 | -0.04 (-1.32%) | 11,970,450 |
22 Oct 2020 | CNY | 3.05 | 3.09 | 3.02 | 3.03 | 3.03 | -0.02 (-0.66%) | 12,299,005 |
21 Oct 2020 | CNY | 3.11 | 3.14 | 3.04 | 3.05 | 3.05 | -0.1 (-3.17%) | 23,237,718 |