Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 3.56 | 3.57 | 3.52 | 3.56 | 3.56 | -0.02 (-0.56%) | 988,200 |
19 Oct 2020 | CNY | 3.55 | 3.6 | 3.52 | 3.58 | 3.58 | 0.0 (0.0%) | 1,149,700 |
16 Oct 2020 | CNY | 3.57 | 3.6 | 3.54 | 3.58 | 3.58 | +0.01 (+0.28%) | 1,267,653 |
15 Oct 2020 | CNY | 3.65 | 3.65 | 3.57 | 3.57 | 3.57 | -0.07 (-1.92%) | 1,126,900 |
14 Oct 2020 | CNY | 3.64 | 3.68 | 3.64 | 3.64 | 3.64 | -0.01 (-0.27%) | 941,600 |
13 Oct 2020 | CNY | 3.65 | 3.67 | 3.64 | 3.65 | 3.65 | -0.04 (-1.08%) | 808,901 |
12 Oct 2020 | CNY | 3.58 | 3.69 | 3.58 | 3.69 | 3.69 | +0.1 (+2.79%) | 1,413,750 |
9 Oct 2020 | CNY | 3.58 | 3.63 | 3.57 | 3.59 | 3.59 | -0.01 (-0.28%) | 839,400 |
30 Sep 2020 | CNY | 3.55 | 3.6 | 3.5 | 3.6 | 3.6 | +0.1 (+2.86%) | 601,450 |
29 Sep 2020 | CNY | 3.55 | 3.58 | 3.5 | 3.5 | 3.5 | -0.04 (-1.13%) | 764,100 |
28 Sep 2020 | CNY | 3.49 | 3.62 | 3.48 | 3.54 | 3.54 | +0.05 (+1.43%) | 755,200 |
25 Sep 2020 | CNY | 3.55 | 3.56 | 3.49 | 3.49 | 3.49 | -0.05 (-1.41%) | 686,000 |
24 Sep 2020 | CNY | 3.6 | 3.6 | 3.54 | 3.54 | 3.54 | -0.09 (-2.48%) | 1,270,218 |
23 Sep 2020 | CNY | 3.65 | 3.66 | 3.62 | 3.63 | 3.63 | -0.03 (-0.82%) | 763,000 |
22 Sep 2020 | CNY | 3.67 | 3.68 | 3.63 | 3.66 | 3.66 | -0.03 (-0.81%) | 527,500 |
21 Sep 2020 | CNY | 3.74 | 3.74 | 3.68 | 3.69 | 3.69 | -0.06 (-1.60%) | 870,800 |
18 Sep 2020 | CNY | 3.72 | 3.75 | 3.7 | 3.75 | 3.75 | +0.02 (+0.54%) | 718,434 |
17 Sep 2020 | CNY | 3.73 | 3.75 | 3.69 | 3.73 | 3.73 | -0.02 (-0.53%) | 562,052 |
16 Sep 2020 | CNY | 3.71 | 3.76 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 775,600 |
15 Sep 2020 | CNY | 3.82 | 3.82 | 3.72 | 3.75 | 3.75 | -0.06 (-1.57%) | 1,295,800 |
14 Sep 2020 | CNY | 3.75 | 3.85 | 3.74 | 3.81 | 3.81 | +0.02 (+0.53%) | 1,926,352 |
11 Sep 2020 | CNY | 3.71 | 3.79 | 3.67 | 3.79 | 3.79 | +0.05 (+1.34%) | 1,160,200 |
10 Sep 2020 | CNY | 3.78 | 3.87 | 3.7 | 3.74 | 3.74 | -0.04 (-1.06%) | 1,980,501 |
9 Sep 2020 | CNY | 3.79 | 3.81 | 3.75 | 3.78 | 3.78 | -0.06 (-1.56%) | 922,159 |
8 Sep 2020 | CNY | 3.77 | 3.85 | 3.75 | 3.84 | 3.84 | 0.0 (0.0%) | 1,570,967 |
7 Sep 2020 | CNY | 3.87 | 3.88 | 3.78 | 3.84 | 3.84 | -0.04 (-1.03%) | 1,982,811 |
4 Sep 2020 | CNY | 3.78 | 3.96 | 3.76 | 3.88 | 3.88 | +0.01 (+0.26%) | 2,297,454 |
3 Sep 2020 | CNY | 3.69 | 3.87 | 3.69 | 3.87 | 3.87 | +0.16 (+4.31%) | 3,142,453 |
2 Sep 2020 | CNY | 3.73 | 3.79 | 3.68 | 3.71 | 3.71 | -0.03 (-0.80%) | 1,589,700 |
1 Sep 2020 | CNY | 3.66 | 3.77 | 3.64 | 3.74 | 3.74 | +0.08 (+2.19%) | 2,296,585 |