Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 4.86 | 4.9 | 4.8 | 4.89 | 4.89 | +0.04 (+0.82%) | 6,828,700 |
19 Oct 2020 | CNY | 4.94 | 4.99 | 4.84 | 4.85 | 4.85 | -0.11 (-2.22%) | 6,469,500 |
16 Oct 2020 | CNY | 5 | 5.01 | 4.92 | 4.96 | 4.96 | -0.05 (-1.00%) | 5,701,395 |
15 Oct 2020 | CNY | 5.04 | 5.08 | 4.97 | 5.01 | 5.01 | -0.04 (-0.79%) | 7,475,000 |
14 Oct 2020 | CNY | 4.91 | 5.1 | 4.87 | 5.05 | 5.05 | +0.11 (+2.23%) | 22,213,204 |
13 Oct 2020 | CNY | 4.91 | 4.99 | 4.85 | 4.94 | 4.94 | 0.0 (0.0%) | 8,905,202 |
12 Oct 2020 | CNY | 4.84 | 4.96 | 4.8 | 4.94 | 4.94 | +0.13 (+2.70%) | 10,816,105 |
9 Oct 2020 | CNY | 4.84 | 4.85 | 4.79 | 4.81 | 4.81 | +0.04 (+0.84%) | 7,375,194 |
30 Sep 2020 | CNY | 4.71 | 4.83 | 4.65 | 4.77 | 4.77 | +0.09 (+1.92%) | 9,849,104 |
29 Sep 2020 | CNY | 4.63 | 4.72 | 4.62 | 4.68 | 4.68 | +0.06 (+1.30%) | 4,354,001 |
28 Sep 2020 | CNY | 4.67 | 4.73 | 4.61 | 4.62 | 4.62 | -0.07 (-1.49%) | 4,993,910 |
25 Sep 2020 | CNY | 4.8 | 4.8 | 4.65 | 4.69 | 4.69 | -0.07 (-1.47%) | 8,667,201 |
24 Sep 2020 | CNY | 4.97 | 4.99 | 4.75 | 4.76 | 4.76 | -0.22 (-4.42%) | 14,641,998 |
23 Sep 2020 | CNY | 5.03 | 5.05 | 4.93 | 4.98 | 4.98 | -0.03 (-0.60%) | 9,796,600 |
22 Sep 2020 | CNY | 5.05 | 5.19 | 4.95 | 5.01 | 5.01 | -0.1 (-1.96%) | 16,242,400 |
21 Sep 2020 | CNY | 5.28 | 5.3 | 5.08 | 5.11 | 5.11 | -0.1 (-1.92%) | 21,986,731 |
18 Sep 2020 | CNY | 5.04 | 5.36 | 4.94 | 5.21 | 5.21 | +0.21 (+4.20%) | 34,549,884 |
17 Sep 2020 | CNY | 4.89 | 5.07 | 4.86 | 5 | 5 | +0.1 (+2.04%) | 19,988,776 |
16 Sep 2020 | CNY | 4.88 | 5.03 | 4.86 | 4.9 | 4.9 | +0.02 (+0.41%) | 20,524,293 |
15 Sep 2020 | CNY | 4.75 | 5.05 | 4.71 | 4.88 | 4.88 | +0.12 (+2.52%) | 24,724,790 |
14 Sep 2020 | CNY | 4.75 | 4.83 | 4.69 | 4.76 | 4.76 | 0.0 (0.0%) | 7,279,749 |
11 Sep 2020 | CNY | 4.68 | 4.82 | 4.65 | 4.76 | 4.76 | +0.02 (+0.42%) | 6,647,177 |
10 Sep 2020 | CNY | 4.84 | 4.87 | 4.68 | 4.74 | 4.74 | -0.06 (-1.25%) | 9,975,359 |
9 Sep 2020 | CNY | 4.76 | 4.94 | 4.76 | 4.8 | 4.8 | 0.0 (0.0%) | 14,003,601 |
8 Sep 2020 | CNY | 4.74 | 4.81 | 4.66 | 4.8 | 4.8 | +0.1 (+2.13%) | 7,926,994 |
7 Sep 2020 | CNY | 4.77 | 4.85 | 4.67 | 4.7 | 4.7 | -0.04 (-0.84%) | 7,902,000 |
4 Sep 2020 | CNY | 4.7 | 4.74 | 4.61 | 4.74 | 4.74 | 0.0 (0.0%) | 5,615,400 |
3 Sep 2020 | CNY | 4.79 | 4.88 | 4.71 | 4.74 | 4.74 | -0.07 (-1.46%) | 7,213,433 |
2 Sep 2020 | CNY | 4.77 | 4.81 | 4.69 | 4.81 | 4.81 | +0.05 (+1.05%) | 7,766,098 |
1 Sep 2020 | CNY | 4.82 | 4.86 | 4.73 | 4.76 | 4.76 | -0.08 (-1.65%) | 7,819,176 |