Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | CNY | 4.25 | 4.34 | 4.23 | 4.34 | 4.34 | +0.1 (+2.36%) | 7,197,134 |
9 Oct 2020 | CNY | 4.15 | 4.25 | 4.15 | 4.24 | 4.24 | +0.14 (+3.41%) | 7,068,017 |
30 Sep 2020 | CNY | 4.12 | 4.13 | 4.05 | 4.1 | 4.1 | -0.01 (-0.24%) | 4,980,509 |
29 Sep 2020 | CNY | 4.1 | 4.15 | 4.07 | 4.11 | 4.11 | +0.02 (+0.49%) | 4,403,108 |
28 Sep 2020 | CNY | 4.14 | 4.16 | 4.07 | 4.09 | 4.09 | -0.04 (-0.97%) | 3,886,743 |
25 Sep 2020 | CNY | 4.18 | 4.19 | 4.08 | 4.13 | 4.13 | -0.05 (-1.20%) | 6,736,128 |
24 Sep 2020 | CNY | 4.36 | 4.36 | 4.18 | 4.18 | 4.18 | -0.18 (-4.13%) | 10,620,000 |
23 Sep 2020 | CNY | 4.4 | 4.42 | 4.33 | 4.36 | 4.36 | -0.05 (-1.13%) | 6,439,555 |
22 Sep 2020 | CNY | 4.46 | 4.49 | 4.36 | 4.41 | 4.41 | -0.08 (-1.78%) | 8,574,392 |
21 Sep 2020 | CNY | 4.48 | 4.56 | 4.46 | 4.49 | 4.49 | +0.02 (+0.45%) | 8,958,848 |
18 Sep 2020 | CNY | 4.46 | 4.48 | 4.4 | 4.47 | 4.47 | +0.03 (+0.68%) | 8,119,717 |
17 Sep 2020 | CNY | 4.44 | 4.48 | 4.38 | 4.44 | 4.44 | +0.01 (+0.23%) | 7,204,128 |
16 Sep 2020 | CNY | 4.46 | 4.54 | 4.41 | 4.43 | 4.43 | -0.02 (-0.45%) | 8,461,351 |
15 Sep 2020 | CNY | 4.45 | 4.47 | 4.39 | 4.45 | 4.45 | +0.01 (+0.23%) | 7,339,056 |
14 Sep 2020 | CNY | 4.48 | 4.51 | 4.38 | 4.44 | 4.44 | 0.0 (0.0%) | 10,637,029 |
11 Sep 2020 | CNY | 4.4 | 4.48 | 4.33 | 4.44 | 4.44 | +0.01 (+0.23%) | 9,309,180 |
10 Sep 2020 | CNY | 4.74 | 4.76 | 4.39 | 4.43 | 4.43 | -0.29 (-6.14%) | 25,610,676 |
9 Sep 2020 | CNY | 4.65 | 4.89 | 4.64 | 4.72 | 4.72 | +0.04 (+0.85%) | 35,986,955 |
8 Sep 2020 | CNY | 4.58 | 4.68 | 4.56 | 4.68 | 4.68 | +0.11 (+2.41%) | 17,335,224 |
7 Sep 2020 | CNY | 4.59 | 4.68 | 4.56 | 4.57 | 4.57 | +0.01 (+0.22%) | 19,243,513 |
4 Sep 2020 | CNY | 4.41 | 4.59 | 4.39 | 4.56 | 4.56 | +0.07 (+1.56%) | 10,247,229 |
3 Sep 2020 | CNY | 4.58 | 4.58 | 4.47 | 4.49 | 4.49 | -0.08 (-1.75%) | 8,446,568 |
2 Sep 2020 | CNY | 4.58 | 4.6 | 4.48 | 4.57 | 4.57 | +0.01 (+0.22%) | 10,187,131 |
1 Sep 2020 | CNY | 4.47 | 4.56 | 4.46 | 4.56 | 4.56 | +0.08 (+1.79%) | 8,206,271 |
31 Aug 2020 | CNY | 4.52 | 4.56 | 4.46 | 4.48 | 4.48 | -0.02 (-0.44%) | 8,138,464 |
28 Aug 2020 | CNY | 4.48 | 4.52 | 4.42 | 4.5 | 4.5 | 0.0 (0.0%) | 7,257,619 |
27 Aug 2020 | CNY | 4.35 | 4.5 | 4.35 | 4.5 | 4.5 | +0.14 (+3.21%) | 9,492,159 |
26 Aug 2020 | CNY | 4.46 | 4.51 | 4.34 | 4.36 | 4.36 | -0.1 (-2.24%) | 11,231,602 |
25 Aug 2020 | CNY | 4.49 | 4.49 | 4.42 | 4.46 | 4.46 | -0.03 (-0.67%) | 7,750,604 |
24 Aug 2020 | CNY | 4.55 | 4.56 | 4.47 | 4.49 | 4.49 | -0.03 (-0.66%) | 7,726,536 |