Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2020 | CNY | 4.4333 | 4.4417 | 4.3917 | 4.425 | 4.425 | +0.017 (+0.38%) | 9,018,554 |
26 Aug 2020 | CNY | 4.525 | 4.5333 | 4.4 | 4.4083 | 4.4083 | -0.083 (-1.86%) | 16,380,427 |
25 Aug 2020 | CNY | 4.6333 | 4.6333 | 4.475 | 4.4917 | 4.4917 | -0.133 (-2.88%) | 22,351,530 |
24 Aug 2020 | CNY | 4.6417 | 4.6667 | 4.5917 | 4.625 | 4.625 | +0.008 (+0.18%) | 10,831,894 |
21 Aug 2020 | CNY | 4.6417 | 4.75 | 4.5667 | 4.6167 | 4.6167 | +0.025 (+0.54%) | 19,365,859 |
20 Aug 2020 | CNY | 4.6833 | 4.7083 | 4.5833 | 4.5917 | 4.5917 | -0.067 (-1.43%) | 13,499,217 |
19 Aug 2020 | CNY | 4.7583 | 4.7667 | 4.6417 | 4.6583 | 4.6583 | -0.1 (-2.10%) | 16,398,124 |
18 Aug 2020 | CNY | 4.775 | 4.8 | 4.6917 | 4.7583 | 4.7583 | -0.025 (-0.52%) | 18,862,246 |
17 Aug 2020 | CNY | 4.7583 | 4.8083 | 4.6917 | 4.7833 | 4.7833 | +0.075 (+1.59%) | 22,888,770 |
14 Aug 2020 | CNY | 4.6917 | 4.775 | 4.625 | 4.7083 | 4.7083 | +0.042 (+0.89%) | 19,928,450 |
13 Aug 2020 | CNY | 4.725 | 4.7583 | 4.6583 | 4.6667 | 4.6667 | -0.042 (-0.88%) | 16,014,333 |
12 Aug 2020 | CNY | 4.6583 | 4.7083 | 4.5583 | 4.7083 | 4.7083 | +0.058 (+1.25%) | 20,452,749 |
11 Aug 2020 | CNY | 4.7083 | 4.7417 | 4.6333 | 4.65 | 4.65 | -0.05 (-1.06%) | 26,600,293 |
10 Aug 2020 | CNY | 4.5917 | 4.7833 | 4.5583 | 4.7 | 4.7 | +0.158 (+3.49%) | 32,893,306 |
7 Aug 2020 | CNY | 4.5667 | 4.65 | 4.4667 | 4.5417 | 4.5417 | -0.042 (-0.91%) | 27,837,170 |
6 Aug 2020 | CNY | 4.7333 | 4.9167 | 4.55 | 4.5833 | 4.5833 | -0.133 (-2.83%) | 59,124,274 |
5 Aug 2020 | CNY | 4.7333 | 4.8167 | 4.625 | 4.7167 | 4.7167 | 0.0 (0.0%) | 34,707,361 |
4 Aug 2020 | CNY | 4.65 | 4.8833 | 4.65 | 4.7167 | 4.7167 | -0.008 (-0.18%) | 50,827,263 |
3 Aug 2020 | CNY | 4.4667 | 4.8333 | 4.4333 | 4.725 | 4.725 | +0.317 (+7.18%) | 51,213,860 |
31 Jul 2020 | CNY | 4.2083 | 4.4167 | 4.1667 | 4.4083 | 4.4083 | +0.242 (+5.80%) | 44,831,731 |
30 Jul 2020 | CNY | 4.225 | 4.2333 | 4.1583 | 4.1667 | 4.1667 | -0.058 (-1.38%) | 13,804,378 |
29 Jul 2020 | CNY | 4.0917 | 4.275 | 4.0417 | 4.225 | 4.225 | +0.117 (+2.84%) | 20,352,374 |
28 Jul 2020 | CNY | 4.1583 | 4.2167 | 4.075 | 4.1083 | 4.1083 | +0.033 (+0.82%) | 17,972,686 |
27 Jul 2020 | CNY | 4.2083 | 4.25 | 4.05 | 4.075 | 4.075 | -0.108 (-2.59%) | 22,280,758 |
24 Jul 2020 | CNY | 4.3 | 4.375 | 4.1583 | 4.1833 | 4.1833 | -0.133 (-3.09%) | 31,770,188 |
23 Jul 2020 | CNY | 4.0583 | 4.3333 | 3.9583 | 4.3167 | 4.3167 | +0.242 (+5.93%) | 51,822,012 |
22 Jul 2020 | CNY | 4.0417 | 4.1417 | 4.0083 | 4.075 | 4.075 | +0.017 (+0.41%) | 23,154,716 |
21 Jul 2020 | CNY | 4.1667 | 4.1833 | 4.0417 | 4.0583 | 4.0583 | -0.092 (-2.21%) | 21,848,607 |
20 Jul 2020 | CNY | 4 | 4.175 | 3.9917 | 4.15 | 4.15 | +0.2 (+5.06%) | 29,864,614 |
17 Jul 2020 | CNY | 3.9917 | 4.0417 | 3.8333 | 3.95 | 3.95 | -0.067 (-1.66%) | 34,906,502 |