Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 7 | 7.21 | 6.98 | 7.2 | 7.2 | +0.16 (+2.27%) | 1,984,000 |
19 Oct 2020 | CNY | 7.17 | 7.17 | 6.98 | 7.04 | 7.04 | +0.02 (+0.28%) | 1,722,300 |
16 Oct 2020 | CNY | 6.81 | 7.07 | 6.79 | 7.02 | 7.02 | +0.2 (+2.93%) | 2,296,500 |
15 Oct 2020 | CNY | 6.91 | 6.91 | 6.8 | 6.82 | 6.82 | -0.06 (-0.87%) | 978,600 |
14 Oct 2020 | CNY | 6.99 | 7.03 | 6.83 | 6.88 | 6.88 | -0.11 (-1.57%) | 1,158,902 |
13 Oct 2020 | CNY | 7.04 | 7.1 | 6.9 | 6.99 | 6.99 | -0.03 (-0.43%) | 2,521,200 |
12 Oct 2020 | CNY | 6.77 | 7.2 | 6.72 | 7.02 | 7.02 | +0.32 (+4.78%) | 4,019,082 |
9 Oct 2020 | CNY | 6.36 | 6.86 | 6.35 | 6.7 | 6.7 | +0.23 (+3.55%) | 4,254,411 |
30 Sep 2020 | CNY | 6.81 | 6.82 | 6.26 | 6.47 | 6.47 | -0.42 (-6.10%) | 5,332,634 |
29 Sep 2020 | CNY | 7.06 | 7.13 | 6.87 | 6.89 | 6.89 | -0.16 (-2.27%) | 1,768,700 |
28 Sep 2020 | CNY | 7.2 | 7.29 | 7.04 | 7.05 | 7.05 | -0.19 (-2.62%) | 1,108,200 |
25 Sep 2020 | CNY | 7.29 | 7.33 | 7.15 | 7.24 | 7.24 | -0.04 (-0.55%) | 1,112,800 |
24 Sep 2020 | CNY | 7.39 | 7.4 | 7.2 | 7.28 | 7.28 | -0.11 (-1.49%) | 1,604,100 |
23 Sep 2020 | CNY | 7.38 | 7.44 | 7.31 | 7.39 | 7.39 | +0.01 (+0.14%) | 1,761,700 |
22 Sep 2020 | CNY | 7.35 | 7.44 | 7.25 | 7.38 | 7.38 | +0.04 (+0.54%) | 2,474,359 |
21 Sep 2020 | CNY | 7.18 | 7.55 | 7.08 | 7.34 | 7.34 | +0.21 (+2.95%) | 4,710,570 |
18 Sep 2020 | CNY | 7.07 | 7.16 | 7 | 7.13 | 7.13 | +0.08 (+1.13%) | 1,837,602 |
17 Sep 2020 | CNY | 7.14 | 7.18 | 6.97 | 7.05 | 7.05 | -0.09 (-1.26%) | 2,076,009 |
16 Sep 2020 | CNY | 7.2 | 7.35 | 6.97 | 7.14 | 7.14 | +0.06 (+0.85%) | 3,310,600 |
15 Sep 2020 | CNY | 7.07 | 7.08 | 6.93 | 7.08 | 7.08 | +0.02 (+0.28%) | 1,368,509 |
14 Sep 2020 | CNY | 7.1 | 7.14 | 6.99 | 7.06 | 7.06 | -0.03 (-0.42%) | 1,707,500 |
11 Sep 2020 | CNY | 6.93 | 7.09 | 6.91 | 7.09 | 7.09 | +0.11 (+1.58%) | 1,565,000 |
10 Sep 2020 | CNY | 7.31 | 7.34 | 6.96 | 6.98 | 6.98 | -0.28 (-3.86%) | 2,924,900 |
9 Sep 2020 | CNY | 7.36 | 7.4 | 7.2 | 7.26 | 7.26 | -0.16 (-2.16%) | 1,989,909 |
8 Sep 2020 | CNY | 7.31 | 7.45 | 7.23 | 7.42 | 7.42 | +0.09 (+1.23%) | 2,131,006 |
7 Sep 2020 | CNY | 7.4 | 7.52 | 7.24 | 7.33 | 7.33 | -0.1 (-1.35%) | 2,307,206 |
4 Sep 2020 | CNY | 7.31 | 7.46 | 7.1 | 7.43 | 7.43 | +0.04 (+0.54%) | 2,338,208 |
3 Sep 2020 | CNY | 7.47 | 7.47 | 7.33 | 7.39 | 7.39 | -0.07 (-0.94%) | 2,208,900 |
2 Sep 2020 | CNY | 7.5 | 7.55 | 7.4 | 7.46 | 7.46 | -0.07 (-0.93%) | 2,552,202 |
1 Sep 2020 | CNY | 7.48 | 7.53 | 7.38 | 7.53 | 7.53 | +0.06 (+0.80%) | 2,304,802 |