Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2020 | CNY | 7.45 | 7.52 | 7.39 | 7.42 | 7.42 | -0.03 (-0.40%) | 3,736,963 |
29 Sep 2020 | CNY | 7.63 | 7.64 | 7.42 | 7.45 | 7.45 | +0.03 (+0.40%) | 4,673,993 |
28 Sep 2020 | CNY | 7.49 | 7.54 | 7.41 | 7.42 | 7.42 | -0.07 (-0.93%) | 3,312,964 |
25 Sep 2020 | CNY | 7.57 | 7.57 | 7.4 | 7.49 | 7.49 | +0.02 (+0.27%) | 3,535,083 |
24 Sep 2020 | CNY | 7.68 | 7.68 | 7.44 | 7.47 | 7.47 | -0.24 (-3.11%) | 7,037,583 |
23 Sep 2020 | CNY | 7.81 | 7.85 | 7.67 | 7.71 | 7.71 | -0.06 (-0.77%) | 5,687,400 |
22 Sep 2020 | CNY | 7.9 | 7.9 | 7.75 | 7.77 | 7.77 | -0.18 (-2.26%) | 6,997,420 |
21 Sep 2020 | CNY | 7.97 | 8.08 | 7.95 | 7.95 | 7.95 | 0.0 (0.0%) | 6,805,090 |
18 Sep 2020 | CNY | 7.91 | 7.96 | 7.84 | 7.95 | 7.95 | +0.05 (+0.63%) | 6,703,819 |
17 Sep 2020 | CNY | 8.02 | 8.02 | 7.88 | 7.9 | 7.9 | -0.08 (-1.00%) | 6,400,843 |
16 Sep 2020 | CNY | 8.08 | 8.18 | 7.95 | 7.98 | 7.98 | -0.1 (-1.24%) | 11,477,440 |
15 Sep 2020 | CNY | 7.92 | 8.14 | 7.84 | 8.08 | 8.08 | +0.17 (+2.15%) | 16,332,707 |
14 Sep 2020 | CNY | 7.9 | 8.08 | 7.86 | 7.91 | 7.91 | +0.01 (+0.13%) | 9,733,698 |
11 Sep 2020 | CNY | 7.68 | 7.93 | 7.59 | 7.9 | 7.9 | +0.13 (+1.67%) | 10,540,269 |
10 Sep 2020 | CNY | 7.85 | 7.98 | 7.75 | 7.77 | 7.77 | -0.08 (-1.02%) | 14,395,802 |
9 Sep 2020 | CNY | 7.85 | 7.95 | 7.77 | 7.85 | 7.85 | -0.06 (-0.76%) | 13,186,721 |
8 Sep 2020 | CNY | 7.78 | 7.93 | 7.76 | 7.91 | 7.91 | +0.1 (+1.28%) | 12,018,688 |
7 Sep 2020 | CNY | 7.64 | 7.97 | 7.64 | 7.81 | 7.81 | +0.17 (+2.23%) | 23,516,864 |
4 Sep 2020 | CNY | 7.48 | 7.66 | 7.36 | 7.64 | 7.64 | +0.1 (+1.33%) | 9,386,011 |
3 Sep 2020 | CNY | 7.56 | 7.58 | 7.48 | 7.54 | 7.54 | -0.06 (-0.79%) | 7,305,433 |
2 Sep 2020 | CNY | 7.56 | 7.63 | 7.38 | 7.6 | 7.6 | +0.06 (+0.80%) | 14,063,072 |
1 Sep 2020 | CNY | 7.62 | 7.62 | 7.48 | 7.54 | 7.54 | -0.1 (-1.31%) | 9,576,581 |
31 Aug 2020 | CNY | 7.68 | 7.76 | 7.63 | 7.64 | 7.64 | -0.01 (-0.13%) | 9,694,376 |
28 Aug 2020 | CNY | 7.6 | 7.65 | 7.52 | 7.65 | 7.65 | +0.02 (+0.26%) | 8,148,575 |
27 Aug 2020 | CNY | 7.72 | 7.72 | 7.48 | 7.63 | 7.63 | +0.02 (+0.26%) | 9,766,465 |
26 Aug 2020 | CNY | 8.08 | 8.08 | 7.45 | 7.61 | 7.61 | -0.53 (-6.51%) | 28,712,013 |
25 Aug 2020 | CNY | 8.18 | 8.21 | 8.1 | 8.14 | 8.14 | -0.03 (-0.37%) | 8,189,556 |
24 Aug 2020 | CNY | 8.12 | 8.23 | 8.07 | 8.17 | 8.17 | +0.06 (+0.74%) | 6,661,847 |
21 Aug 2020 | CNY | 8.15 | 8.24 | 8.1 | 8.11 | 8.11 | 0.0 (0.0%) | 6,725,520 |
20 Aug 2020 | CNY | 8.02 | 8.22 | 7.94 | 8.11 | 8.11 | +0.02 (+0.25%) | 8,802,675 |