Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | CNY | 5.74 | 5.9 | 5.74 | 5.89 | 5.89 | +0.17 (+2.97%) | 15,207,114 |
9 Oct 2020 | CNY | 5.62 | 5.75 | 5.62 | 5.72 | 5.72 | +0.15 (+2.69%) | 8,655,384 |
30 Sep 2020 | CNY | 5.62 | 5.65 | 5.55 | 5.57 | 5.57 | -0.04 (-0.71%) | 6,590,439 |
29 Sep 2020 | CNY | 5.62 | 5.68 | 5.61 | 5.61 | 5.61 | +0.01 (+0.18%) | 5,914,100 |
28 Sep 2020 | CNY | 5.71 | 5.73 | 5.6 | 5.6 | 5.6 | -0.07 (-1.23%) | 6,276,775 |
25 Sep 2020 | CNY | 5.81 | 5.83 | 5.63 | 5.67 | 5.67 | -0.13 (-2.24%) | 11,696,811 |
24 Sep 2020 | CNY | 5.83 | 5.95 | 5.8 | 5.8 | 5.8 | -0.13 (-2.19%) | 12,814,236 |
23 Sep 2020 | CNY | 5.91 | 6.08 | 5.91 | 5.93 | 5.93 | +0.1 (+1.72%) | 17,018,800 |
22 Sep 2020 | CNY | 5.93 | 5.95 | 5.83 | 5.83 | 5.83 | -0.14 (-2.35%) | 11,776,977 |
21 Sep 2020 | CNY | 6.01 | 6.04 | 5.93 | 5.97 | 5.97 | 0.0 (0.0%) | 11,822,900 |
18 Sep 2020 | CNY | 5.85 | 5.97 | 5.83 | 5.97 | 5.97 | +0.1 (+1.70%) | 12,088,764 |
17 Sep 2020 | CNY | 5.9 | 5.92 | 5.81 | 5.87 | 5.87 | -0.02 (-0.34%) | 8,411,920 |
16 Sep 2020 | CNY | 5.96 | 5.97 | 5.86 | 5.89 | 5.89 | -0.07 (-1.17%) | 8,772,466 |
15 Sep 2020 | CNY | 6 | 6 | 5.92 | 5.96 | 5.96 | -0.04 (-0.67%) | 8,659,864 |
14 Sep 2020 | CNY | 5.87 | 6.02 | 5.86 | 6 | 6 | +0.13 (+2.21%) | 15,318,022 |
11 Sep 2020 | CNY | 5.82 | 5.88 | 5.77 | 5.87 | 5.87 | +0.02 (+0.34%) | 11,528,000 |
10 Sep 2020 | CNY | 6 | 6.03 | 5.85 | 5.85 | 5.85 | -0.13 (-2.17%) | 18,509,600 |
9 Sep 2020 | CNY | 6.03 | 6.09 | 5.95 | 5.98 | 5.98 | -0.13 (-2.13%) | 19,189,084 |
8 Sep 2020 | CNY | 6.01 | 6.15 | 6.01 | 6.11 | 6.11 | +0.09 (+1.50%) | 18,382,521 |
7 Sep 2020 | CNY | 6.05 | 6.12 | 5.98 | 6.02 | 6.02 | 0.0 (0.0%) | 16,722,036 |
4 Sep 2020 | CNY | 5.91 | 6.02 | 5.85 | 6.02 | 6.02 | +0.03 (+0.50%) | 11,376,859 |
3 Sep 2020 | CNY | 6.1 | 6.11 | 5.97 | 5.99 | 5.99 | -0.11 (-1.80%) | 18,355,395 |
2 Sep 2020 | CNY | 6.17 | 6.17 | 6.09 | 6.1 | 6.1 | -0.07 (-1.13%) | 15,801,676 |
1 Sep 2020 | CNY | 6.1 | 6.19 | 6.09 | 6.17 | 6.17 | +0.05 (+0.82%) | 13,540,715 |
31 Aug 2020 | CNY | 6.15 | 6.21 | 6.11 | 6.12 | 6.12 | -0.01 (-0.16%) | 14,952,300 |
28 Aug 2020 | CNY | 6.07 | 6.17 | 6.01 | 6.13 | 6.13 | +0.07 (+1.16%) | 17,029,347 |
27 Aug 2020 | CNY | 5.99 | 6.07 | 5.93 | 6.06 | 6.06 | +0.08 (+1.34%) | 15,042,554 |
26 Aug 2020 | CNY | 6.18 | 6.18 | 5.96 | 5.98 | 5.98 | -0.22 (-3.55%) | 28,045,890 |
25 Aug 2020 | CNY | 6.28 | 6.3 | 6.18 | 6.2 | 6.2 | -0.08 (-1.27%) | 20,087,116 |
24 Aug 2020 | CNY | 6.28 | 6.33 | 6.19 | 6.28 | 6.28 | +0.02 (+0.32%) | 18,070,628 |