Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 4.26 | 4.27 | 4.1 | 4.24 | 4.24 | -0.02 (-0.47%) | 4,163,901 |
19 Oct 2020 | CNY | 4.2 | 4.36 | 4.19 | 4.26 | 4.26 | +0.07 (+1.67%) | 4,984,740 |
16 Oct 2020 | CNY | 4.13 | 4.23 | 4.12 | 4.19 | 4.19 | +0.04 (+0.96%) | 3,555,200 |
15 Oct 2020 | CNY | 4.1 | 4.2 | 4.09 | 4.15 | 4.15 | +0.05 (+1.22%) | 4,188,790 |
14 Oct 2020 | CNY | 4.11 | 4.19 | 4.09 | 4.1 | 4.1 | -0.01 (-0.24%) | 3,647,440 |
13 Oct 2020 | CNY | 4.03 | 4.12 | 4.03 | 4.11 | 4.11 | +0.07 (+1.73%) | 3,652,400 |
12 Oct 2020 | CNY | 3.99 | 4.05 | 3.92 | 4.04 | 4.04 | +0.1 (+2.54%) | 4,277,400 |
9 Oct 2020 | CNY | 3.84 | 3.98 | 3.73 | 3.94 | 3.94 | +0.13 (+3.41%) | 3,677,860 |
30 Sep 2020 | CNY | 3.7 | 3.89 | 3.68 | 3.81 | 3.81 | +0.1 (+2.70%) | 3,369,460 |
29 Sep 2020 | CNY | 3.68 | 3.75 | 3.68 | 3.71 | 3.71 | +0.01 (+0.27%) | 1,884,900 |
28 Sep 2020 | CNY | 3.74 | 3.74 | 3.7 | 3.7 | 3.7 | -0.04 (-1.07%) | 937,200 |
25 Sep 2020 | CNY | 3.82 | 3.83 | 3.71 | 3.74 | 3.74 | -0.08 (-2.09%) | 2,395,600 |
24 Sep 2020 | CNY | 3.94 | 3.94 | 3.8 | 3.82 | 3.82 | -0.12 (-3.05%) | 2,510,559 |
23 Sep 2020 | CNY | 3.96 | 3.99 | 3.89 | 3.94 | 3.94 | -0.04 (-1.01%) | 2,880,406 |
22 Sep 2020 | CNY | 4.04 | 4.04 | 3.93 | 3.98 | 3.98 | -0.06 (-1.49%) | 2,163,500 |
21 Sep 2020 | CNY | 4.11 | 4.11 | 4.02 | 4.04 | 4.04 | -0.04 (-0.98%) | 2,209,200 |
18 Sep 2020 | CNY | 4.05 | 4.1 | 4.03 | 4.08 | 4.08 | +0.04 (+0.99%) | 1,642,500 |
17 Sep 2020 | CNY | 4.03 | 4.06 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 924,900 |
16 Sep 2020 | CNY | 4 | 4.1 | 4 | 4.04 | 4.04 | -0.01 (-0.25%) | 2,055,000 |
15 Sep 2020 | CNY | 4.1 | 4.1 | 4 | 4.05 | 4.05 | -0.01 (-0.25%) | 1,410,800 |
14 Sep 2020 | CNY | 4.04 | 4.08 | 4.02 | 4.06 | 4.06 | +0.01 (+0.25%) | 1,560,602 |
11 Sep 2020 | CNY | 4.03 | 4.06 | 3.94 | 4.05 | 4.05 | +0.01 (+0.25%) | 2,423,100 |
10 Sep 2020 | CNY | 4.14 | 4.22 | 4.03 | 4.04 | 4.04 | -0.1 (-2.42%) | 4,163,700 |
9 Sep 2020 | CNY | 4.12 | 4.18 | 4.11 | 4.14 | 4.14 | -0.02 (-0.48%) | 2,768,801 |
8 Sep 2020 | CNY | 4.14 | 4.16 | 4.08 | 4.16 | 4.16 | +0.04 (+0.97%) | 2,493,534 |
7 Sep 2020 | CNY | 4.14 | 4.17 | 4.1 | 4.12 | 4.12 | +0.02 (+0.49%) | 2,695,961 |
4 Sep 2020 | CNY | 4.09 | 4.18 | 4.05 | 4.1 | 4.1 | -0.01 (-0.24%) | 2,370,601 |
3 Sep 2020 | CNY | 4.15 | 4.21 | 4.08 | 4.11 | 4.11 | -0.03 (-0.72%) | 2,867,114 |
2 Sep 2020 | CNY | 4.17 | 4.18 | 4.11 | 4.14 | 4.14 | -0.04 (-0.96%) | 1,999,351 |
1 Sep 2020 | CNY | 4.19 | 4.2 | 4.12 | 4.18 | 4.18 | -0.01 (-0.24%) | 6,310,761 |