Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2020 | CNY | 7.9 | 8.11 | 7.86 | 7.88 | 7.88 | +0.02 (+0.25%) | 57,915,802 |
27 Nov 2020 | CNY | 7.87 | 7.95 | 7.77 | 7.86 | 7.86 | +0.09 (+1.16%) | 53,564,754 |
26 Nov 2020 | CNY | 7.85 | 7.87 | 7.7 | 7.77 | 7.77 | -0.04 (-0.51%) | 49,289,339 |
25 Nov 2020 | CNY | 8.02 | 8.15 | 7.81 | 7.81 | 7.81 | -0.09 (-1.14%) | 71,520,250 |
24 Nov 2020 | CNY | 7.96 | 8.02 | 7.87 | 7.9 | 7.9 | +0.02 (+0.25%) | 47,235,634 |
23 Nov 2020 | CNY | 7.86 | 7.99 | 7.77 | 7.88 | 7.88 | -0.15 (-1.87%) | 90,037,246 |
20 Nov 2020 | CNY | 7.86 | 8.12 | 7.86 | 8.03 | 8.03 | +0.13 (+1.65%) | 68,300,358 |
19 Nov 2020 | CNY | 7.95 | 8 | 7.85 | 7.9 | 7.9 | -0.03 (-0.38%) | 44,281,951 |
18 Nov 2020 | CNY | 7.79 | 7.99 | 7.75 | 7.93 | 7.93 | +0.07 (+0.89%) | 74,622,480 |
17 Nov 2020 | CNY | 7.79 | 7.93 | 7.73 | 7.86 | 7.86 | +0.17 (+2.21%) | 109,676,789 |
16 Nov 2020 | CNY | 7.51 | 7.79 | 7.51 | 7.69 | 7.69 | +0.24 (+3.22%) | 82,319,642 |
13 Nov 2020 | CNY | 7.65 | 7.65 | 7.39 | 7.45 | 7.45 | -0.12 (-1.59%) | 63,628,214 |
12 Nov 2020 | CNY | 7.55 | 7.82 | 7.48 | 7.57 | 7.57 | -0.09 (-1.17%) | 78,188,006 |
11 Nov 2020 | CNY | 7.6 | 7.75 | 7.46 | 7.66 | 7.66 | +0.01 (+0.13%) | 107,494,611 |
10 Nov 2020 | CNY | 7.8 | 7.9 | 7.6 | 7.65 | 7.65 | +0.45 (+6.25%) | 265,165,643 |
9 Nov 2020 | CNY | 6.97 | 7.27 | 6.94 | 7.2 | 7.2 | +0.31 (+4.50%) | 99,327,191 |
6 Nov 2020 | CNY | 6.84 | 6.95 | 6.78 | 6.89 | 6.89 | +0.08 (+1.17%) | 39,759,844 |
5 Nov 2020 | CNY | 6.78 | 6.82 | 6.71 | 6.81 | 6.81 | +0.09 (+1.34%) | 40,346,379 |
4 Nov 2020 | CNY | 6.7 | 6.78 | 6.63 | 6.72 | 6.72 | +0.03 (+0.45%) | 29,930,700 |
3 Nov 2020 | CNY | 6.57 | 6.7 | 6.57 | 6.69 | 6.69 | +0.12 (+1.83%) | 38,259,569 |
2 Nov 2020 | CNY | 6.79 | 6.8 | 6.55 | 6.57 | 6.57 | -0.22 (-3.24%) | 63,130,800 |
30 Oct 2020 | CNY | 6.88 | 6.95 | 6.76 | 6.79 | 6.79 | -0.12 (-1.74%) | 38,504,380 |
29 Oct 2020 | CNY | 6.84 | 6.91 | 6.8 | 6.91 | 6.91 | -0.03 (-0.43%) | 39,407,880 |
28 Oct 2020 | CNY | 7.04 | 7.04 | 6.83 | 6.94 | 6.94 | -0.1 (-1.42%) | 65,827,169 |
27 Oct 2020 | CNY | 7.07 | 7.13 | 7.02 | 7.04 | 7.04 | -0.08 (-1.12%) | 36,433,682 |
26 Oct 2020 | CNY | 7.17 | 7.18 | 7.08 | 7.12 | 7.12 | -0.15 (-2.06%) | 37,627,426 |
23 Oct 2020 | CNY | 7.32 | 7.37 | 7.25 | 7.27 | 7.27 | -0.03 (-0.41%) | 35,672,396 |
22 Oct 2020 | CNY | 7.24 | 7.35 | 7.17 | 7.3 | 7.3 | +0.02 (+0.27%) | 53,151,237 |
21 Oct 2020 | CNY | 7.06 | 7.34 | 7.03 | 7.28 | 7.28 | +0.23 (+3.26%) | 81,930,212 |
20 Oct 2020 | CNY | 7.04 | 7.07 | 7.01 | 7.05 | 7.05 | +0.01 (+0.14%) | 27,635,667 |