Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2020 | CNY | 7.74 | 7.82 | 7.6 | 7.7 | 7.7 | -0.07 (-0.90%) | 1,887,900 |
25 Nov 2020 | CNY | 8.01 | 8.01 | 7.72 | 7.77 | 7.77 | -0.25 (-3.12%) | 4,285,500 |
24 Nov 2020 | CNY | 7.9 | 8.32 | 7.81 | 8.02 | 8.02 | -0.17 (-2.08%) | 7,233,000 |
23 Nov 2020 | CNY | 7.66 | 8.23 | 7.56 | 8.19 | 8.19 | +0.68 (+9.05%) | 11,312,399 |
20 Nov 2020 | CNY | 8.05 | 8.44 | 7.45 | 7.51 | 7.51 | -0.56 (-6.94%) | 15,057,399 |
19 Nov 2020 | CNY | 7.64 | 8.12 | 7.6 | 8.07 | 8.07 | +0.44 (+5.77%) | 8,390,434 |
18 Nov 2020 | CNY | 7.45 | 7.64 | 7.38 | 7.63 | 7.63 | +0.3 (+4.09%) | 5,457,335 |
17 Nov 2020 | CNY | 7.32 | 7.53 | 7.28 | 7.33 | 7.33 | +0.03 (+0.41%) | 6,658,432 |
16 Nov 2020 | CNY | 6.69 | 7.42 | 6.69 | 7.3 | 7.3 | +0.44 (+6.41%) | 6,945,926 |
13 Nov 2020 | CNY | 7.49 | 7.67 | 6.82 | 6.86 | 6.86 | -0.59 (-7.92%) | 8,689,471 |
12 Nov 2020 | CNY | 7.27 | 7.49 | 7.27 | 7.45 | 7.45 | +0.15 (+2.05%) | 3,764,300 |
11 Nov 2020 | CNY | 7.15 | 7.39 | 7.08 | 7.3 | 7.3 | +0.14 (+1.96%) | 2,654,000 |
10 Nov 2020 | CNY | 7.03 | 7.16 | 6.99 | 7.16 | 7.16 | +0.12 (+1.70%) | 2,281,600 |
9 Nov 2020 | CNY | 6.75 | 7.07 | 6.75 | 7.04 | 7.04 | +0.29 (+4.30%) | 2,371,900 |
6 Nov 2020 | CNY | 6.82 | 6.82 | 6.64 | 6.75 | 6.75 | -0.03 (-0.44%) | 1,206,400 |
5 Nov 2020 | CNY | 6.81 | 6.88 | 6.7 | 6.78 | 6.78 | +0.04 (+0.59%) | 1,226,500 |
4 Nov 2020 | CNY | 6.75 | 6.82 | 6.68 | 6.74 | 6.74 | 0.0 (0.0%) | 1,506,700 |
3 Nov 2020 | CNY | 6.42 | 6.79 | 6.4 | 6.74 | 6.74 | +0.33 (+5.15%) | 2,435,700 |
2 Nov 2020 | CNY | 6.4 | 6.59 | 6.31 | 6.41 | 6.41 | -0.03 (-0.47%) | 1,601,100 |
30 Oct 2020 | CNY | 6.69 | 6.76 | 6.42 | 6.44 | 6.44 | -0.28 (-4.17%) | 1,922,350 |
29 Oct 2020 | CNY | 6.73 | 6.82 | 6.66 | 6.72 | 6.72 | -0.12 (-1.75%) | 1,143,700 |
28 Oct 2020 | CNY | 6.88 | 6.93 | 6.16 | 6.84 | 6.84 | 0.0 (0.0%) | 1,622,700 |
27 Oct 2020 | CNY | 7.03 | 7.03 | 6.75 | 6.84 | 6.84 | -0.03 (-0.44%) | 1,092,600 |
26 Oct 2020 | CNY | 7.05 | 7.05 | 6.81 | 6.87 | 6.87 | -0.08 (-1.15%) | 1,172,500 |
23 Oct 2020 | CNY | 6.92 | 7.19 | 6.92 | 6.95 | 6.95 | -0.05 (-0.71%) | 1,166,000 |
22 Oct 2020 | CNY | 7.02 | 7.12 | 6.88 | 7 | 7 | -0.08 (-1.13%) | 1,580,300 |
21 Oct 2020 | CNY | 7.35 | 7.39 | 7.02 | 7.08 | 7.08 | -0.27 (-3.67%) | 2,070,900 |
20 Oct 2020 | CNY | 7.16 | 7.38 | 7.13 | 7.35 | 7.35 | +0.11 (+1.52%) | 2,725,900 |
19 Oct 2020 | CNY | 7.61 | 7.61 | 7.2 | 7.24 | 7.24 | -0.1 (-1.36%) | 1,723,637 |
16 Oct 2020 | CNY | 7.37 | 7.37 | 7.23 | 7.34 | 7.34 | 0.0 (0.0%) | 1,049,900 |