Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 6.89 | 6.97 | 6.79 | 6.84 | 6.84 | +0.14 (+2.09%) | 6,354,031 |
19 Oct 2020 | CNY | 6.72 | 6.8 | 6.68 | 6.7 | 6.7 | -0.02 (-0.30%) | 1,900,184 |
16 Oct 2020 | CNY | 6.76 | 6.78 | 6.68 | 6.72 | 6.72 | -0.03 (-0.44%) | 2,103,095 |
15 Oct 2020 | CNY | 6.89 | 6.89 | 6.72 | 6.75 | 6.75 | -0.08 (-1.17%) | 3,275,846 |
14 Oct 2020 | CNY | 6.9 | 6.94 | 6.82 | 6.83 | 6.83 | -0.09 (-1.30%) | 3,243,091 |
13 Oct 2020 | CNY | 6.85 | 6.96 | 6.81 | 6.92 | 6.92 | +0.02 (+0.29%) | 3,819,742 |
12 Oct 2020 | CNY | 6.69 | 6.93 | 6.69 | 6.9 | 6.9 | +0.17 (+2.53%) | 5,951,387 |
9 Oct 2020 | CNY | 6.64 | 6.75 | 6.64 | 6.73 | 6.73 | +0.14 (+2.12%) | 3,697,699 |
30 Sep 2020 | CNY | 6.69 | 6.7 | 6.58 | 6.59 | 6.59 | -0.05 (-0.75%) | 2,419,195 |
29 Sep 2020 | CNY | 6.68 | 6.72 | 6.64 | 6.64 | 6.64 | -0.01 (-0.15%) | 2,755,340 |
28 Sep 2020 | CNY | 6.7 | 6.73 | 6.64 | 6.65 | 6.65 | -0.06 (-0.89%) | 2,101,400 |
25 Sep 2020 | CNY | 6.75 | 6.76 | 6.64 | 6.71 | 6.71 | -0.04 (-0.59%) | 2,856,260 |
24 Sep 2020 | CNY | 6.73 | 6.79 | 6.63 | 6.75 | 6.75 | -0.09 (-1.32%) | 5,790,947 |
23 Sep 2020 | CNY | 6.92 | 6.93 | 6.79 | 6.84 | 6.84 | -0.05 (-0.73%) | 4,665,888 |
22 Sep 2020 | CNY | 7.05 | 7.06 | 6.88 | 6.89 | 6.89 | -0.23 (-3.23%) | 8,735,165 |
21 Sep 2020 | CNY | 7.21 | 7.34 | 7.07 | 7.12 | 7.12 | -0.1 (-1.39%) | 9,816,520 |
18 Sep 2020 | CNY | 7.12 | 7.24 | 7.01 | 7.22 | 7.22 | +0.12 (+1.69%) | 10,465,484 |
17 Sep 2020 | CNY | 7.11 | 7.23 | 7.06 | 7.1 | 7.1 | -0.07 (-0.98%) | 9,845,731 |
16 Sep 2020 | CNY | 7.05 | 7.22 | 6.95 | 7.17 | 7.17 | +0.12 (+1.70%) | 14,008,661 |
15 Sep 2020 | CNY | 7.26 | 7.29 | 6.99 | 7.05 | 7.05 | -0.11 (-1.54%) | 12,474,818 |
14 Sep 2020 | CNY | 6.97 | 7.19 | 6.96 | 7.16 | 7.16 | +0.19 (+2.73%) | 17,269,118 |
11 Sep 2020 | CNY | 6.87 | 7 | 6.6 | 6.97 | 6.97 | +0.08 (+1.16%) | 10,414,698 |
10 Sep 2020 | CNY | 6.82 | 7.14 | 6.61 | 6.89 | 6.89 | +0.14 (+2.07%) | 12,441,633 |
9 Sep 2020 | CNY | 6.82 | 6.91 | 6.73 | 6.75 | 6.75 | -0.14 (-2.03%) | 5,504,932 |
8 Sep 2020 | CNY | 6.88 | 6.92 | 6.8 | 6.89 | 6.89 | +0.03 (+0.44%) | 4,391,800 |
7 Sep 2020 | CNY | 6.89 | 7.04 | 6.84 | 6.86 | 6.86 | -0.06 (-0.87%) | 5,168,457 |
4 Sep 2020 | CNY | 6.87 | 6.95 | 6.8 | 6.92 | 6.92 | -0.04 (-0.57%) | 5,900,604 |
3 Sep 2020 | CNY | 7.03 | 7.1 | 6.93 | 6.96 | 6.96 | -0.08 (-1.14%) | 4,330,160 |
2 Sep 2020 | CNY | 7.16 | 7.17 | 7.01 | 7.04 | 7.04 | -0.11 (-1.54%) | 5,987,163 |
1 Sep 2020 | CNY | 7.07 | 7.19 | 7.01 | 7.15 | 7.15 | +0.08 (+1.13%) | 7,392,927 |