Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 6.35 | 6.49 | 6.3 | 6.49 | 6.49 | +0.11 (+1.72%) | 5,136,228 |
30 Nov 2020 | CNY | 6.3 | 6.52 | 6.29 | 6.38 | 6.38 | +0.04 (+0.63%) | 7,044,500 |
27 Nov 2020 | CNY | 6.48 | 6.5 | 6.22 | 6.34 | 6.34 | -0.16 (-2.46%) | 10,449,749 |
26 Nov 2020 | CNY | 6.51 | 6.61 | 6.41 | 6.5 | 6.5 | 0.0 (0.0%) | 7,445,400 |
25 Nov 2020 | CNY | 6.42 | 6.7 | 6.38 | 6.5 | 6.5 | +0.05 (+0.78%) | 13,240,100 |
24 Nov 2020 | CNY | 6.45 | 6.56 | 6.4 | 6.45 | 6.45 | +0.05 (+0.78%) | 7,174,483 |
23 Nov 2020 | CNY | 6.46 | 6.5 | 6.37 | 6.4 | 6.4 | -0.06 (-0.93%) | 8,759,155 |
20 Nov 2020 | CNY | 6.43 | 6.59 | 6.39 | 6.46 | 6.46 | +0.04 (+0.62%) | 11,559,454 |
19 Nov 2020 | CNY | 6.29 | 6.5 | 6.29 | 6.42 | 6.42 | +0.09 (+1.42%) | 8,610,317 |
18 Nov 2020 | CNY | 6.48 | 6.48 | 6.27 | 6.33 | 6.33 | -0.08 (-1.25%) | 6,727,602 |
17 Nov 2020 | CNY | 6.2 | 6.42 | 6.17 | 6.41 | 6.41 | +0.21 (+3.39%) | 9,927,815 |
16 Nov 2020 | CNY | 6.09 | 6.27 | 6.06 | 6.2 | 6.2 | +0.16 (+2.65%) | 4,573,082 |
13 Nov 2020 | CNY | 6.1 | 6.12 | 6.01 | 6.04 | 6.04 | -0.09 (-1.47%) | 3,120,000 |
12 Nov 2020 | CNY | 6.21 | 6.21 | 6.11 | 6.13 | 6.13 | -0.06 (-0.97%) | 3,145,300 |
11 Nov 2020 | CNY | 6.22 | 6.28 | 6.17 | 6.19 | 6.19 | -0.05 (-0.80%) | 2,290,200 |
10 Nov 2020 | CNY | 6.3 | 6.32 | 6.19 | 6.24 | 6.24 | -0.05 (-0.79%) | 2,954,600 |
9 Nov 2020 | CNY | 6.29 | 6.36 | 6.21 | 6.29 | 6.29 | -0.01 (-0.16%) | 4,717,898 |
6 Nov 2020 | CNY | 6.35 | 6.37 | 6.23 | 6.3 | 6.3 | -0.03 (-0.47%) | 4,761,975 |
5 Nov 2020 | CNY | 6.34 | 6.54 | 6.26 | 6.33 | 6.33 | +0.05 (+0.80%) | 9,617,535 |
4 Nov 2020 | CNY | 6.21 | 6.3 | 6.16 | 6.28 | 6.28 | +0.04 (+0.64%) | 3,762,675 |
3 Nov 2020 | CNY | 6.29 | 6.3 | 6.13 | 6.24 | 6.24 | -0.02 (-0.32%) | 4,505,358 |
2 Nov 2020 | CNY | 6.23 | 6.44 | 6.13 | 6.26 | 6.26 | +0.07 (+1.13%) | 4,894,822 |
30 Oct 2020 | CNY | 6.08 | 6.36 | 6.05 | 6.19 | 6.19 | +0.11 (+1.81%) | 6,657,560 |
29 Oct 2020 | CNY | 5.82 | 6.31 | 5.82 | 6.08 | 6.08 | +0.22 (+3.75%) | 11,379,063 |
28 Oct 2020 | CNY | 5.95 | 5.95 | 5.81 | 5.86 | 5.86 | -0.08 (-1.35%) | 2,800,803 |
27 Oct 2020 | CNY | 5.97 | 6.02 | 5.92 | 5.94 | 5.94 | -0.08 (-1.33%) | 1,443,600 |
26 Oct 2020 | CNY | 6.11 | 6.11 | 5.98 | 6.02 | 6.02 | -0.05 (-0.82%) | 1,801,400 |
23 Oct 2020 | CNY | 5.93 | 6.15 | 5.93 | 6.07 | 6.07 | +0.11 (+1.85%) | 3,646,147 |
22 Oct 2020 | CNY | 6.01 | 6.01 | 5.86 | 5.96 | 5.96 | -0.06 (-1.00%) | 3,347,200 |
21 Oct 2020 | CNY | 6.12 | 6.16 | 6 | 6.02 | 6.02 | -0.12 (-1.95%) | 2,842,700 |