Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2020 | CNY | 3.46 | 3.47 | 3.43 | 3.43 | 3.43 | -0.04 (-1.15%) | 8,199,462 |
20 Aug 2020 | CNY | 3.52 | 3.52 | 3.44 | 3.47 | 3.47 | -0.04 (-1.14%) | 9,476,425 |
19 Aug 2020 | CNY | 3.51 | 3.53 | 3.44 | 3.51 | 3.51 | -0.01 (-0.28%) | 17,686,060 |
18 Aug 2020 | CNY | 3.52 | 3.54 | 3.48 | 3.52 | 3.52 | -0.02 (-0.56%) | 16,647,274 |
17 Aug 2020 | CNY | 3.56 | 3.57 | 3.47 | 3.54 | 3.54 | -0.03 (-0.84%) | 18,892,510 |
14 Aug 2020 | CNY | 3.54 | 3.59 | 3.5 | 3.57 | 3.57 | +0.08 (+2.29%) | 20,796,640 |
13 Aug 2020 | CNY | 3.6 | 3.64 | 3.49 | 3.49 | 3.49 | -0.19 (-5.16%) | 30,966,595 |
12 Aug 2020 | CNY | 3.72 | 3.84 | 3.53 | 3.68 | 3.68 | -0.24 (-6.12%) | 62,516,689 |
11 Aug 2020 | CNY | 3.8 | 3.92 | 3.72 | 3.92 | 3.92 | +0.36 (+10.11%) | 55,690,848 |
10 Aug 2020 | CNY | 3.32 | 3.56 | 3.31 | 3.56 | 3.56 | +0.32 (+9.88%) | 15,787,213 |
7 Aug 2020 | CNY | 3.27 | 3.29 | 3.2 | 3.24 | 3.24 | -0.08 (-2.41%) | 8,667,601 |
6 Aug 2020 | CNY | 3.42 | 3.43 | 3.26 | 3.32 | 3.32 | -0.04 (-1.19%) | 11,696,156 |
5 Aug 2020 | CNY | 3.31 | 3.38 | 3.28 | 3.36 | 3.36 | +0.08 (+2.44%) | 11,134,923 |
4 Aug 2020 | CNY | 3.34 | 3.36 | 3.25 | 3.28 | 3.28 | -0.05 (-1.50%) | 11,118,617 |
3 Aug 2020 | CNY | 3.31 | 3.4 | 3.3 | 3.33 | 3.33 | +0.02 (+0.60%) | 12,255,555 |
31 Jul 2020 | CNY | 3.29 | 3.34 | 3.24 | 3.31 | 3.31 | -0.03 (-0.90%) | 11,004,209 |
30 Jul 2020 | CNY | 3.25 | 3.45 | 3.24 | 3.34 | 3.34 | +0.1 (+3.09%) | 17,121,360 |
29 Jul 2020 | CNY | 3.19 | 3.25 | 3.16 | 3.24 | 3.24 | +0.04 (+1.25%) | 6,036,050 |
28 Jul 2020 | CNY | 3.17 | 3.24 | 3.17 | 3.2 | 3.2 | +0.04 (+1.27%) | 5,586,301 |
27 Jul 2020 | CNY | 3.15 | 3.2 | 3.12 | 3.16 | 3.16 | 0.0 (0.0%) | 6,166,896 |
24 Jul 2020 | CNY | 3.2 | 3.23 | 3.16 | 3.16 | 3.16 | -0.07 (-2.17%) | 8,782,489 |
23 Jul 2020 | CNY | 3.25 | 3.35 | 3.17 | 3.23 | 3.23 | +0.03 (+0.94%) | 12,722,200 |
22 Jul 2020 | CNY | 3.2 | 3.24 | 3.19 | 3.2 | 3.2 | +0.01 (+0.31%) | 5,652,550 |
21 Jul 2020 | CNY | 3.23 | 3.27 | 3.17 | 3.19 | 3.19 | -0.03 (-0.93%) | 5,336,900 |
20 Jul 2020 | CNY | 3.11 | 3.23 | 3.11 | 3.22 | 3.22 | +0.11 (+3.54%) | 6,911,481 |
17 Jul 2020 | CNY | 3.12 | 3.15 | 3.09 | 3.11 | 3.11 | -0.01 (-0.32%) | 6,720,230 |
16 Jul 2020 | CNY | 3.25 | 3.26 | 3.12 | 3.12 | 3.12 | -0.12 (-3.70%) | 10,640,265 |
15 Jul 2020 | CNY | 3.26 | 3.42 | 3.2 | 3.24 | 3.24 | -0.03 (-0.92%) | 15,333,660 |
14 Jul 2020 | CNY | 3.26 | 3.32 | 3.18 | 3.27 | 3.27 | +0.02 (+0.62%) | 10,778,912 |
13 Jul 2020 | CNY | 3.16 | 3.27 | 3.16 | 3.25 | 3.25 | +0.11 (+3.50%) | 10,594,146 |