Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2020 | CNY | 8.3 | 8.34 | 8.1 | 8.16 | 8.16 | -0.18 (-2.16%) | 6,127,385 |
19 Aug 2020 | CNY | 8.46 | 8.53 | 8.33 | 8.34 | 8.34 | -0.12 (-1.42%) | 4,937,212 |
18 Aug 2020 | CNY | 8.5 | 8.52 | 8.39 | 8.46 | 8.46 | 0.0 (0.0%) | 4,578,197 |
17 Aug 2020 | CNY | 8.37 | 8.48 | 8.31 | 8.46 | 8.46 | +0.11 (+1.32%) | 6,767,588 |
14 Aug 2020 | CNY | 8.29 | 8.35 | 8.18 | 8.35 | 8.35 | +0.02 (+0.24%) | 5,757,525 |
13 Aug 2020 | CNY | 8.53 | 8.59 | 8.25 | 8.33 | 8.33 | -0.18 (-2.12%) | 10,240,841 |
12 Aug 2020 | CNY | 8.37 | 8.62 | 8.37 | 8.51 | 8.51 | +0.03 (+0.35%) | 9,349,686 |
11 Aug 2020 | CNY | 8.88 | 8.88 | 8.45 | 8.48 | 8.48 | -0.27 (-3.09%) | 12,325,684 |
10 Aug 2020 | CNY | 8.42 | 8.91 | 8.37 | 8.75 | 8.75 | +0.3 (+3.55%) | 13,498,024 |
7 Aug 2020 | CNY | 8.58 | 8.71 | 8.3 | 8.45 | 8.45 | -0.25 (-2.87%) | 10,229,054 |
6 Aug 2020 | CNY | 8.38 | 8.84 | 8.27 | 8.7 | 8.7 | +0.33 (+3.94%) | 15,855,280 |
5 Aug 2020 | CNY | 8.36 | 8.43 | 8.28 | 8.37 | 8.37 | -0.04 (-0.48%) | 5,861,394 |
4 Aug 2020 | CNY | 8.35 | 8.5 | 8.27 | 8.41 | 8.41 | +0.1 (+1.20%) | 11,893,779 |
3 Aug 2020 | CNY | 8.05 | 8.33 | 8 | 8.31 | 8.31 | +0.36 (+4.53%) | 10,381,011 |
31 Jul 2020 | CNY | 7.88 | 8.01 | 7.83 | 7.95 | 7.95 | +0.09 (+1.15%) | 3,918,825 |
30 Jul 2020 | CNY | 7.89 | 8.07 | 7.86 | 7.86 | 7.86 | -0.07 (-0.88%) | 4,047,150 |
29 Jul 2020 | CNY | 7.8 | 7.97 | 7.69 | 7.93 | 7.93 | +0.14 (+1.80%) | 4,605,393 |
28 Jul 2020 | CNY | 7.85 | 7.92 | 7.74 | 7.79 | 7.79 | -0.04 (-0.51%) | 4,018,590 |
27 Jul 2020 | CNY | 7.99 | 8.1 | 7.77 | 7.83 | 7.83 | -0.15 (-1.88%) | 5,367,400 |
24 Jul 2020 | CNY | 8.24 | 8.45 | 7.96 | 7.98 | 7.98 | -0.28 (-3.39%) | 8,292,509 |
23 Jul 2020 | CNY | 8.32 | 8.32 | 7.99 | 8.26 | 8.26 | -0.03 (-0.36%) | 7,155,175 |
22 Jul 2020 | CNY | 8.37 | 8.44 | 8.24 | 8.29 | 8.29 | -0.12 (-1.43%) | 6,870,800 |
21 Jul 2020 | CNY | 8.31 | 8.5 | 8.2 | 8.41 | 8.41 | +0.2 (+2.44%) | 11,435,560 |
20 Jul 2020 | CNY | 7.85 | 8.32 | 7.85 | 8.21 | 8.21 | +0.4 (+5.12%) | 9,806,379 |
17 Jul 2020 | CNY | 7.8 | 7.92 | 7.76 | 7.81 | 7.81 | 0.0 (0.0%) | 4,640,599 |
16 Jul 2020 | CNY | 8.1 | 8.22 | 7.7 | 7.81 | 7.81 | -0.29 (-3.58%) | 6,844,775 |
15 Jul 2020 | CNY | 8.3 | 8.38 | 8.07 | 8.1 | 8.1 | -0.17 (-2.06%) | 7,132,773 |
14 Jul 2020 | CNY | 8.46 | 8.54 | 8.16 | 8.27 | 8.27 | -0.19 (-2.25%) | 8,736,625 |
13 Jul 2020 | CNY | 8.24 | 8.5 | 8.18 | 8.46 | 8.46 | +0.26 (+3.17%) | 8,238,766 |
10 Jul 2020 | CNY | 8.4 | 8.43 | 8.16 | 8.2 | 8.2 | -0.12 (-1.44%) | 6,716,932 |