Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 4.28 | 4.29 | 4.23 | 4.29 | 4.29 | 0.0 (0.0%) | 12,142,653 |
19 Oct 2020 | CNY | 4.32 | 4.4 | 4.27 | 4.29 | 4.29 | -0.03 (-0.69%) | 22,090,210 |
16 Oct 2020 | CNY | 4.32 | 4.35 | 4.29 | 4.32 | 4.32 | -0.01 (-0.23%) | 14,678,797 |
15 Oct 2020 | CNY | 4.32 | 4.37 | 4.29 | 4.33 | 4.33 | 0.0 (0.0%) | 16,102,281 |
14 Oct 2020 | CNY | 4.39 | 4.42 | 4.32 | 4.33 | 4.33 | -0.08 (-1.81%) | 17,407,899 |
13 Oct 2020 | CNY | 4.45 | 4.46 | 4.38 | 4.41 | 4.41 | -0.04 (-0.90%) | 20,194,339 |
12 Oct 2020 | CNY | 4.25 | 4.47 | 4.23 | 4.45 | 4.45 | +0.23 (+5.45%) | 37,840,252 |
9 Oct 2020 | CNY | 4.16 | 4.24 | 4.14 | 4.22 | 4.22 | +0.11 (+2.68%) | 18,895,812 |
30 Sep 2020 | CNY | 4.17 | 4.18 | 4.1 | 4.11 | 4.11 | -0.06 (-1.44%) | 15,673,452 |
29 Sep 2020 | CNY | 4.18 | 4.23 | 4.16 | 4.17 | 4.17 | +0.01 (+0.24%) | 13,242,925 |
28 Sep 2020 | CNY | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | 0.0 (0.0%) | 11,110,598 |
25 Sep 2020 | CNY | 4.17 | 4.19 | 4.12 | 4.16 | 4.16 | +0.02 (+0.48%) | 14,852,824 |
24 Sep 2020 | CNY | 4.26 | 4.26 | 4.14 | 4.14 | 4.14 | -0.16 (-3.72%) | 32,801,270 |
23 Sep 2020 | CNY | 4.42 | 4.42 | 4.29 | 4.3 | 4.3 | -0.08 (-1.83%) | 27,912,693 |
22 Sep 2020 | CNY | 4.44 | 4.46 | 4.36 | 4.38 | 4.38 | -0.11 (-2.45%) | 29,305,946 |
21 Sep 2020 | CNY | 4.55 | 4.63 | 4.48 | 4.49 | 4.49 | -0.05 (-1.10%) | 31,291,941 |
18 Sep 2020 | CNY | 4.39 | 4.57 | 4.37 | 4.54 | 4.54 | +0.17 (+3.89%) | 35,815,908 |
17 Sep 2020 | CNY | 4.38 | 4.42 | 4.33 | 4.37 | 4.37 | -0.02 (-0.46%) | 19,949,715 |
16 Sep 2020 | CNY | 4.4 | 4.42 | 4.37 | 4.39 | 4.39 | -0.03 (-0.68%) | 12,079,314 |
15 Sep 2020 | CNY | 4.42 | 4.42 | 4.36 | 4.42 | 4.42 | +0.02 (+0.45%) | 15,249,204 |
14 Sep 2020 | CNY | 4.39 | 4.49 | 4.37 | 4.4 | 4.4 | +0.03 (+0.69%) | 21,182,171 |
11 Sep 2020 | CNY | 4.42 | 4.44 | 4.35 | 4.37 | 4.37 | -0.05 (-1.13%) | 24,474,295 |
10 Sep 2020 | CNY | 4.52 | 4.53 | 4.4 | 4.42 | 4.42 | -0.04 (-0.90%) | 27,530,837 |
9 Sep 2020 | CNY | 4.53 | 4.57 | 4.44 | 4.46 | 4.46 | -0.12 (-2.62%) | 31,117,461 |
8 Sep 2020 | CNY | 4.51 | 4.59 | 4.49 | 4.58 | 4.58 | +0.08 (+1.78%) | 26,008,326 |
7 Sep 2020 | CNY | 4.54 | 4.62 | 4.47 | 4.5 | 4.5 | -0.03 (-0.66%) | 37,466,450 |
4 Sep 2020 | CNY | 4.42 | 4.53 | 4.4 | 4.53 | 4.53 | +0.04 (+0.89%) | 21,551,263 |
3 Sep 2020 | CNY | 4.51 | 4.6 | 4.48 | 4.49 | 4.49 | -0.03 (-0.66%) | 28,688,557 |
2 Sep 2020 | CNY | 4.54 | 4.55 | 4.47 | 4.52 | 4.52 | -0.04 (-0.88%) | 24,865,991 |
1 Sep 2020 | CNY | 4.48 | 4.56 | 4.46 | 4.56 | 4.56 | +0.1 (+2.24%) | 28,928,721 |