Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 9.0867 | 9.2194 | 9.0408 | 9.1327 | 9.1327 | +0.046 (+0.51%) | 2,531,967 |
30 Nov 2020 | CNY | 9.3878 | 9.4388 | 9.0867 | 9.0867 | 9.0867 | -0.265 (-2.84%) | 2,986,114 |
27 Nov 2020 | CNY | 9.3827 | 9.4541 | 9.2347 | 9.352 | 9.352 | -0.036 (-0.38%) | 2,258,429 |
26 Nov 2020 | CNY | 9.3214 | 9.4796 | 9.2143 | 9.3878 | 9.3878 | +0.026 (+0.27%) | 3,177,112 |
25 Nov 2020 | CNY | 9.7041 | 9.8878 | 9.2857 | 9.3622 | 9.3622 | -0.281 (-2.91%) | 5,582,550 |
24 Nov 2020 | CNY | 9.7296 | 9.7398 | 9.5255 | 9.6429 | 9.6429 | -0.051 (-0.53%) | 3,094,487 |
23 Nov 2020 | CNY | 9.4949 | 9.7857 | 9.4439 | 9.6939 | 9.6939 | +0.184 (+1.93%) | 4,824,038 |
20 Nov 2020 | CNY | 9.6174 | 9.6174 | 9.4235 | 9.5102 | 9.5102 | -0.173 (-1.79%) | 3,776,465 |
19 Nov 2020 | CNY | 9.6276 | 9.6837 | 9.4184 | 9.6837 | 9.6837 | +0.061 (+0.64%) | 4,060,467 |
18 Nov 2020 | CNY | 9.3367 | 9.6684 | 9.2398 | 9.6225 | 9.6225 | +0.286 (+3.06%) | 4,753,666 |
17 Nov 2020 | CNY | 9.5408 | 9.5918 | 9.2602 | 9.3367 | 9.3367 | -0.291 (-3.02%) | 4,317,527 |
16 Nov 2020 | CNY | 9.398 | 9.8214 | 9.3265 | 9.6276 | 9.6276 | +0.204 (+2.17%) | 8,672,811 |
13 Nov 2020 | CNY | 9.6378 | 9.7194 | 9.2449 | 9.4235 | 9.4235 | -0.153 (-1.60%) | 7,991,000 |
12 Nov 2020 | CNY | 8.75 | 9.5765 | 8.7041 | 9.5765 | 9.5765 | +0.872 (+10.02%) | 9,535,170 |
11 Nov 2020 | CNY | 8.6786 | 8.8725 | 8.6735 | 8.7041 | 8.7041 | -0.066 (-0.76%) | 1,615,604 |
10 Nov 2020 | CNY | 8.7653 | 8.7959 | 8.7245 | 8.7704 | 8.7704 | +0.031 (+0.35%) | 1,310,361 |
9 Nov 2020 | CNY | 8.6327 | 8.7653 | 8.6276 | 8.7398 | 8.7398 | +0.082 (+0.94%) | 2,227,461 |
6 Nov 2020 | CNY | 8.7296 | 8.7755 | 8.5663 | 8.6582 | 8.6582 | -0.066 (-0.76%) | 964,868 |
5 Nov 2020 | CNY | 8.6122 | 8.75 | 8.5714 | 8.7245 | 8.7245 | +0.179 (+2.09%) | 1,035,319 |
4 Nov 2020 | CNY | 8.551 | 8.6225 | 8.5153 | 8.5459 | 8.5459 | -0.025 (-0.30%) | 915,712 |
3 Nov 2020 | CNY | 8.4694 | 8.5867 | 8.4286 | 8.5714 | 8.5714 | +0.143 (+1.69%) | 1,193,522 |
2 Nov 2020 | CNY | 8.6684 | 8.6735 | 8.4031 | 8.4286 | 8.4286 | -0.173 (-2.02%) | 1,740,086 |
30 Oct 2020 | CNY | 8.9184 | 8.9184 | 8.602 | 8.602 | 8.602 | -0.301 (-3.38%) | 2,690,374 |
29 Oct 2020 | CNY | 8.852 | 8.9439 | 8.801 | 8.9031 | 8.9031 | -0.025 (-0.29%) | 1,933,579 |
28 Oct 2020 | CNY | 8.6786 | 8.9592 | 8.5969 | 8.9286 | 8.9286 | +0.23 (+2.64%) | 3,462,732 |
27 Oct 2020 | CNY | 8.6786 | 8.7347 | 8.6276 | 8.699 | 8.699 | -0.046 (-0.52%) | 1,224,882 |
26 Oct 2020 | CNY | 8.8776 | 8.8776 | 8.6276 | 8.7449 | 8.7449 | -0.041 (-0.46%) | 1,839,789 |
23 Oct 2020 | CNY | 9.0102 | 9.0306 | 8.75 | 8.7857 | 8.7857 | -0.184 (-2.05%) | 2,101,159 |
22 Oct 2020 | CNY | 9.0816 | 9.2347 | 8.9592 | 8.9694 | 8.9694 | -0.148 (-1.62%) | 3,005,620 |
21 Oct 2020 | CNY | 8.9388 | 9.1837 | 8.8827 | 9.1174 | 9.1174 | +0.102 (+1.13%) | 4,897,777 |