Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | CNY | 4.07 | 4.12 | 4.04 | 4.11 | 4.11 | +0.07 (+1.73%) | 4,034,000 |
9 Oct 2020 | CNY | 3.97 | 4.06 | 3.97 | 4.04 | 4.04 | +0.1 (+2.54%) | 2,688,700 |
30 Sep 2020 | CNY | 3.97 | 3.97 | 3.91 | 3.94 | 3.94 | +0.02 (+0.51%) | 2,470,400 |
29 Sep 2020 | CNY | 4.03 | 4.05 | 3.92 | 3.92 | 3.92 | -0.11 (-2.73%) | 4,858,020 |
28 Sep 2020 | CNY | 4.04 | 4.08 | 4.02 | 4.03 | 4.03 | -0.01 (-0.25%) | 2,206,445 |
25 Sep 2020 | CNY | 4.09 | 4.13 | 4.03 | 4.04 | 4.04 | -0.06 (-1.46%) | 3,418,061 |
24 Sep 2020 | CNY | 4.22 | 4.22 | 4.1 | 4.1 | 4.1 | -0.13 (-3.07%) | 6,072,702 |
23 Sep 2020 | CNY | 4.21 | 4.29 | 4.21 | 4.23 | 4.23 | 0.0 (0.0%) | 6,386,666 |
22 Sep 2020 | CNY | 4.26 | 4.28 | 4.22 | 4.23 | 4.23 | -0.05 (-1.17%) | 3,699,900 |
21 Sep 2020 | CNY | 4.32 | 4.34 | 4.27 | 4.28 | 4.28 | -0.02 (-0.47%) | 3,301,200 |
18 Sep 2020 | CNY | 4.26 | 4.32 | 4.24 | 4.3 | 4.3 | +0.03 (+0.70%) | 4,272,000 |
17 Sep 2020 | CNY | 4.28 | 4.29 | 4.24 | 4.27 | 4.27 | -0.01 (-0.23%) | 4,334,800 |
16 Sep 2020 | CNY | 4.28 | 4.34 | 4.26 | 4.28 | 4.28 | -0.03 (-0.70%) | 4,228,700 |
15 Sep 2020 | CNY | 4.36 | 4.36 | 4.27 | 4.31 | 4.31 | -0.01 (-0.23%) | 5,375,000 |
14 Sep 2020 | CNY | 4.35 | 4.41 | 4.31 | 4.32 | 4.32 | -0.03 (-0.69%) | 4,411,002 |
11 Sep 2020 | CNY | 4.32 | 4.38 | 4.29 | 4.35 | 4.35 | -0.01 (-0.23%) | 5,699,300 |
10 Sep 2020 | CNY | 4.44 | 4.55 | 4.34 | 4.36 | 4.36 | -0.08 (-1.80%) | 9,882,777 |
9 Sep 2020 | CNY | 4.47 | 4.6 | 4.43 | 4.44 | 4.44 | -0.01 (-0.22%) | 14,051,222 |
8 Sep 2020 | CNY | 4.44 | 4.49 | 4.36 | 4.45 | 4.45 | +0.01 (+0.23%) | 7,877,244 |
7 Sep 2020 | CNY | 4.39 | 4.65 | 4.34 | 4.44 | 4.44 | +0.11 (+2.54%) | 14,107,672 |
4 Sep 2020 | CNY | 4.24 | 4.37 | 4.22 | 4.33 | 4.33 | +0.02 (+0.46%) | 5,082,322 |
3 Sep 2020 | CNY | 4.37 | 4.37 | 4.3 | 4.31 | 4.31 | -0.06 (-1.37%) | 5,350,000 |
2 Sep 2020 | CNY | 4.43 | 4.44 | 4.32 | 4.37 | 4.37 | -0.04 (-0.91%) | 5,732,000 |
1 Sep 2020 | CNY | 4.36 | 4.42 | 4.29 | 4.41 | 4.41 | +0.04 (+0.92%) | 7,414,024 |
31 Aug 2020 | CNY | 4.4 | 4.44 | 4.34 | 4.37 | 4.37 | 0.0 (0.0%) | 6,496,020 |
28 Aug 2020 | CNY | 4.38 | 4.39 | 4.3 | 4.37 | 4.37 | -0.02 (-0.46%) | 8,570,076 |
27 Aug 2020 | CNY | 4.39 | 4.42 | 4.33 | 4.39 | 4.39 | +0.01 (+0.23%) | 6,501,766 |
26 Aug 2020 | CNY | 4.47 | 4.51 | 4.34 | 4.38 | 4.38 | -0.13 (-2.88%) | 11,045,251 |
25 Aug 2020 | CNY | 4.51 | 4.56 | 4.45 | 4.51 | 4.51 | +0.05 (+1.12%) | 10,408,431 |
24 Aug 2020 | CNY | 4.4 | 4.55 | 4.4 | 4.46 | 4.46 | +0.01 (+0.22%) | 8,165,966 |