Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 5.93 | 6.01 | 5.83 | 5.85 | 5.85 | -0.12 (-2.01%) | 13,238,665 |
20 Nov 2020 | CNY | 5.91 | 6.05 | 5.89 | 5.97 | 5.97 | +0.06 (+1.02%) | 17,085,829 |
19 Nov 2020 | CNY | 5.53 | 5.98 | 5.53 | 5.91 | 5.91 | +0.38 (+6.87%) | 28,586,349 |
18 Nov 2020 | CNY | 5.5 | 5.64 | 5.46 | 5.53 | 5.53 | +0.03 (+0.55%) | 8,217,940 |
17 Nov 2020 | CNY | 5.51 | 5.54 | 5.44 | 5.5 | 5.5 | -0.03 (-0.54%) | 5,751,532 |
16 Nov 2020 | CNY | 5.38 | 5.57 | 5.38 | 5.53 | 5.53 | +0.14 (+2.60%) | 12,672,774 |
13 Nov 2020 | CNY | 5.3 | 5.41 | 5.26 | 5.39 | 5.39 | +0.07 (+1.32%) | 6,251,244 |
12 Nov 2020 | CNY | 5.3 | 5.44 | 5.28 | 5.32 | 5.32 | +0.01 (+0.19%) | 6,857,754 |
11 Nov 2020 | CNY | 5.35 | 5.35 | 5.25 | 5.31 | 5.31 | 0.0 (0.0%) | 4,735,079 |
10 Nov 2020 | CNY | 5.32 | 5.42 | 5.3 | 5.31 | 5.31 | -0.01 (-0.19%) | 7,382,449 |
9 Nov 2020 | CNY | 5.33 | 5.39 | 5.3 | 5.32 | 5.32 | -0.01 (-0.19%) | 10,057,361 |
6 Nov 2020 | CNY | 5.27 | 5.33 | 5.25 | 5.33 | 5.33 | +0.05 (+0.95%) | 5,680,965 |
5 Nov 2020 | CNY | 5.24 | 5.32 | 5.24 | 5.28 | 5.28 | +0.03 (+0.57%) | 5,818,801 |
4 Nov 2020 | CNY | 5.19 | 5.31 | 5.17 | 5.25 | 5.25 | +0.07 (+1.35%) | 7,526,332 |
3 Nov 2020 | CNY | 5.09 | 5.21 | 5.05 | 5.18 | 5.18 | +0.14 (+2.78%) | 5,359,445 |
2 Nov 2020 | CNY | 5.04 | 5.12 | 4.99 | 5.04 | 5.04 | -0.03 (-0.59%) | 7,279,659 |
30 Oct 2020 | CNY | 5.2 | 5.22 | 5.06 | 5.07 | 5.07 | -0.11 (-2.12%) | 5,989,973 |
29 Oct 2020 | CNY | 5.12 | 5.2 | 5.08 | 5.18 | 5.18 | +0.06 (+1.17%) | 4,000,619 |
28 Oct 2020 | CNY | 5.12 | 5.16 | 5.08 | 5.12 | 5.12 | -0.01 (-0.19%) | 3,499,300 |
27 Oct 2020 | CNY | 5.18 | 5.18 | 5.11 | 5.13 | 5.13 | -0.05 (-0.97%) | 3,736,661 |
26 Oct 2020 | CNY | 5.13 | 5.21 | 5.1 | 5.18 | 5.18 | +0.01 (+0.19%) | 4,898,827 |
23 Oct 2020 | CNY | 5.26 | 5.29 | 5 | 5.17 | 5.17 | -0.12 (-2.27%) | 8,381,833 |
22 Oct 2020 | CNY | 5.28 | 5.3 | 5.22 | 5.29 | 5.29 | 0.0 (0.0%) | 4,353,695 |
21 Oct 2020 | CNY | 5.26 | 5.37 | 5.24 | 5.29 | 5.29 | +0.02 (+0.38%) | 6,300,934 |
20 Oct 2020 | CNY | 5.24 | 5.28 | 5.2 | 5.27 | 5.27 | +0.03 (+0.57%) | 3,427,746 |
19 Oct 2020 | CNY | 5.26 | 5.31 | 5.22 | 5.24 | 5.24 | -0.02 (-0.38%) | 5,084,032 |
16 Oct 2020 | CNY | 5.23 | 5.28 | 5.2 | 5.26 | 5.26 | -0.01 (-0.19%) | 4,271,027 |
15 Oct 2020 | CNY | 5.29 | 5.31 | 5.23 | 5.27 | 5.27 | -0.05 (-0.94%) | 4,658,722 |
14 Oct 2020 | CNY | 5.33 | 5.34 | 5.27 | 5.32 | 5.32 | -0.02 (-0.37%) | 3,830,700 |
13 Oct 2020 | CNY | 5.33 | 5.37 | 5.29 | 5.34 | 5.34 | 0.0 (0.0%) | 4,248,072 |