Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | CNY | 4.25 | 4.34 | 4.24 | 4.33 | 4.33 | +0.1 (+2.36%) | 21,759,489 |
9 Oct 2020 | CNY | 4.21 | 4.26 | 4.19 | 4.23 | 4.23 | +0.07 (+1.68%) | 11,608,938 |
30 Sep 2020 | CNY | 4.21 | 4.23 | 4.13 | 4.16 | 4.16 | -0.05 (-1.19%) | 13,041,476 |
29 Sep 2020 | CNY | 4.21 | 4.28 | 4.2 | 4.21 | 4.21 | -0.01 (-0.24%) | 12,802,654 |
28 Sep 2020 | CNY | 4.2 | 4.25 | 4.18 | 4.22 | 4.22 | +0.02 (+0.48%) | 8,587,702 |
25 Sep 2020 | CNY | 4.22 | 4.22 | 4.16 | 4.2 | 4.2 | -0.01 (-0.24%) | 10,889,762 |
24 Sep 2020 | CNY | 4.24 | 4.24 | 4.17 | 4.21 | 4.21 | -0.06 (-1.41%) | 13,857,495 |
23 Sep 2020 | CNY | 4.31 | 4.34 | 4.24 | 4.27 | 4.27 | -0.04 (-0.93%) | 16,571,834 |
22 Sep 2020 | CNY | 4.3 | 4.37 | 4.26 | 4.31 | 4.31 | -0.01 (-0.23%) | 19,117,102 |
21 Sep 2020 | CNY | 4.35 | 4.42 | 4.28 | 4.32 | 4.32 | +0.02 (+0.47%) | 33,143,677 |
18 Sep 2020 | CNY | 4.2 | 4.32 | 4.18 | 4.3 | 4.3 | +0.09 (+2.14%) | 23,619,041 |
17 Sep 2020 | CNY | 4.19 | 4.23 | 4.16 | 4.21 | 4.21 | +0.02 (+0.48%) | 15,660,402 |
16 Sep 2020 | CNY | 4.22 | 4.25 | 4.16 | 4.19 | 4.19 | -0.02 (-0.48%) | 15,075,058 |
15 Sep 2020 | CNY | 4.22 | 4.24 | 4.2 | 4.21 | 4.21 | -0.02 (-0.47%) | 14,492,866 |
14 Sep 2020 | CNY | 4.26 | 4.3 | 4.21 | 4.23 | 4.23 | -0.03 (-0.70%) | 21,207,266 |
11 Sep 2020 | CNY | 4.3 | 4.35 | 4.2 | 4.26 | 4.26 | -0.1 (-2.29%) | 31,805,236 |
10 Sep 2020 | CNY | 4.54 | 4.56 | 4.33 | 4.36 | 4.36 | -0.12 (-2.68%) | 38,921,568 |
9 Sep 2020 | CNY | 4.33 | 4.52 | 4.31 | 4.48 | 4.48 | +0.13 (+2.99%) | 61,208,401 |
8 Sep 2020 | CNY | 4.27 | 4.37 | 4.25 | 4.35 | 4.35 | +0.08 (+1.87%) | 24,312,529 |
7 Sep 2020 | CNY | 4.31 | 4.37 | 4.26 | 4.27 | 4.27 | -0.06 (-1.39%) | 19,934,132 |
4 Sep 2020 | CNY | 4.33 | 4.37 | 4.29 | 4.33 | 4.33 | -0.08 (-1.81%) | 26,451,114 |
3 Sep 2020 | CNY | 4.4 | 4.5 | 4.38 | 4.41 | 4.41 | 0.0 (0.0%) | 27,289,462 |
2 Sep 2020 | CNY | 4.41 | 4.44 | 4.37 | 4.41 | 4.41 | +0.03 (+0.68%) | 21,831,200 |
1 Sep 2020 | CNY | 4.39 | 4.4 | 4.34 | 4.38 | 4.38 | -0.01 (-0.23%) | 14,055,500 |
31 Aug 2020 | CNY | 4.44 | 4.48 | 4.38 | 4.39 | 4.39 | -0.07 (-1.57%) | 30,362,883 |
28 Aug 2020 | CNY | 4.35 | 4.48 | 4.33 | 4.46 | 4.46 | +0.12 (+2.76%) | 39,816,190 |
27 Aug 2020 | CNY | 4.29 | 4.35 | 4.26 | 4.34 | 4.34 | +0.05 (+1.17%) | 16,667,234 |
26 Aug 2020 | CNY | 4.35 | 4.37 | 4.27 | 4.29 | 4.29 | -0.07 (-1.61%) | 22,203,667 |
25 Aug 2020 | CNY | 4.41 | 4.43 | 4.35 | 4.36 | 4.36 | -0.04 (-0.91%) | 22,032,781 |
24 Aug 2020 | CNY | 4.44 | 4.45 | 4.38 | 4.4 | 4.4 | -0.03 (-0.68%) | 22,977,551 |