Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 8.66 | 8.76 | 8.5 | 8.7 | 8.7 | +0.07 (+0.81%) | 4,746,300 |
30 Nov 2020 | CNY | 8.82 | 8.99 | 8.57 | 8.63 | 8.63 | -0.19 (-2.15%) | 6,447,350 |
27 Nov 2020 | CNY | 8.88 | 9.02 | 8.7 | 8.82 | 8.82 | -0.1 (-1.12%) | 6,184,657 |
26 Nov 2020 | CNY | 9.08 | 9.14 | 8.75 | 8.92 | 8.92 | -0.16 (-1.76%) | 8,174,000 |
25 Nov 2020 | CNY | 9.37 | 9.39 | 9.05 | 9.08 | 9.08 | -0.29 (-3.09%) | 7,043,650 |
24 Nov 2020 | CNY | 9.42 | 9.62 | 9.25 | 9.37 | 9.37 | -0.08 (-0.85%) | 10,077,000 |
23 Nov 2020 | CNY | 9.5 | 9.72 | 9.39 | 9.45 | 9.45 | +0.1 (+1.07%) | 13,479,700 |
20 Nov 2020 | CNY | 8.88 | 9.45 | 8.8 | 9.35 | 9.35 | +0.41 (+4.59%) | 13,100,600 |
19 Nov 2020 | CNY | 9.28 | 9.28 | 8.79 | 8.94 | 8.94 | -0.19 (-2.08%) | 12,193,913 |
18 Nov 2020 | CNY | 9.26 | 9.59 | 9.06 | 9.13 | 9.13 | -0.13 (-1.40%) | 15,906,271 |
17 Nov 2020 | CNY | 9.08 | 9.71 | 9 | 9.26 | 9.26 | +0.21 (+2.32%) | 24,481,115 |
16 Nov 2020 | CNY | 8.61 | 9.18 | 8.45 | 9.05 | 9.05 | +0.52 (+6.10%) | 19,312,449 |
13 Nov 2020 | CNY | 8.78 | 8.86 | 8.51 | 8.53 | 8.53 | -0.06 (-0.70%) | 11,895,356 |
12 Nov 2020 | CNY | 8.01 | 8.9 | 7.97 | 8.59 | 8.59 | +0.46 (+5.66%) | 16,621,175 |
11 Nov 2020 | CNY | 8.49 | 8.49 | 8.1 | 8.13 | 8.13 | -0.36 (-4.24%) | 10,836,050 |
10 Nov 2020 | CNY | 8.21 | 8.6 | 8.21 | 8.49 | 8.49 | +0.3 (+3.66%) | 17,469,867 |
9 Nov 2020 | CNY | 8 | 8.23 | 7.92 | 8.19 | 8.19 | +0.22 (+2.76%) | 9,985,047 |
6 Nov 2020 | CNY | 8.5 | 8.5 | 7.96 | 7.97 | 7.97 | -0.34 (-4.09%) | 12,191,815 |
5 Nov 2020 | CNY | 8.16 | 8.34 | 8.08 | 8.31 | 8.31 | +0.17 (+2.09%) | 10,151,278 |
4 Nov 2020 | CNY | 8.04 | 8.16 | 7.99 | 8.14 | 8.14 | +0.11 (+1.37%) | 6,363,752 |
3 Nov 2020 | CNY | 8.23 | 8.24 | 7.99 | 8.03 | 8.03 | -0.12 (-1.47%) | 7,421,902 |
2 Nov 2020 | CNY | 7.81 | 8.15 | 7.74 | 8.15 | 8.15 | +0.32 (+4.09%) | 8,613,755 |
30 Oct 2020 | CNY | 8.01 | 8.18 | 7.78 | 7.83 | 7.83 | -0.15 (-1.88%) | 8,424,978 |
29 Oct 2020 | CNY | 7.72 | 8.1 | 7.67 | 7.98 | 7.98 | +0.16 (+2.05%) | 7,721,056 |
28 Oct 2020 | CNY | 7.72 | 7.89 | 7.63 | 7.82 | 7.82 | +0.05 (+0.64%) | 4,747,300 |
27 Oct 2020 | CNY | 7.55 | 7.79 | 7.5 | 7.77 | 7.77 | +0.17 (+2.24%) | 4,943,753 |
26 Oct 2020 | CNY | 7.7 | 7.82 | 7.51 | 7.6 | 7.6 | -0.19 (-2.44%) | 6,214,050 |
23 Oct 2020 | CNY | 7.88 | 8 | 7.76 | 7.79 | 7.79 | -0.11 (-1.39%) | 3,827,320 |
22 Oct 2020 | CNY | 7.95 | 7.95 | 7.77 | 7.9 | 7.9 | -0.05 (-0.63%) | 3,394,106 |
21 Oct 2020 | CNY | 8.1 | 8.19 | 7.87 | 7.95 | 7.95 | -0.13 (-1.61%) | 5,015,442 |