Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 5 | 5.06 | 4.95 | 5.05 | 5.05 | +0.03 (+0.60%) | 4,340,102 |
19 Oct 2020 | CNY | 5.04 | 5.15 | 5.01 | 5.02 | 5.02 | +0.05 (+1.01%) | 7,551,703 |
16 Oct 2020 | CNY | 4.96 | 4.99 | 4.92 | 4.97 | 4.97 | +0.01 (+0.20%) | 2,643,750 |
15 Oct 2020 | CNY | 5.02 | 5.03 | 4.94 | 4.96 | 4.96 | -0.06 (-1.20%) | 2,970,801 |
14 Oct 2020 | CNY | 5.07 | 5.11 | 5.01 | 5.02 | 5.02 | -0.03 (-0.59%) | 3,931,400 |
13 Oct 2020 | CNY | 5.07 | 5.07 | 5.03 | 5.05 | 5.05 | -0.02 (-0.39%) | 3,240,900 |
12 Oct 2020 | CNY | 4.98 | 5.08 | 4.97 | 5.07 | 5.07 | +0.09 (+1.81%) | 4,798,600 |
9 Oct 2020 | CNY | 4.94 | 5 | 4.9 | 4.98 | 4.98 | +0.09 (+1.84%) | 3,589,500 |
30 Sep 2020 | CNY | 4.89 | 4.96 | 4.86 | 4.89 | 4.89 | -0.01 (-0.20%) | 2,767,400 |
29 Sep 2020 | CNY | 4.87 | 4.91 | 4.84 | 4.9 | 4.9 | +0.05 (+1.03%) | 2,325,400 |
28 Sep 2020 | CNY | 4.92 | 4.93 | 4.84 | 4.85 | 4.85 | -0.07 (-1.42%) | 2,344,349 |
25 Sep 2020 | CNY | 4.94 | 4.99 | 4.87 | 4.92 | 4.92 | -0.03 (-0.61%) | 3,155,600 |
24 Sep 2020 | CNY | 4.99 | 5.02 | 4.93 | 4.95 | 4.95 | -0.09 (-1.79%) | 3,045,200 |
23 Sep 2020 | CNY | 5.02 | 5.06 | 5 | 5.04 | 5.04 | +0.01 (+0.20%) | 2,547,500 |
22 Sep 2020 | CNY | 5.07 | 5.1 | 5.01 | 5.03 | 5.03 | -0.07 (-1.37%) | 3,969,850 |
21 Sep 2020 | CNY | 4.99 | 5.13 | 4.99 | 5.1 | 5.1 | +0.1 (+2%) | 5,923,270 |
18 Sep 2020 | CNY | 4.97 | 5.02 | 4.94 | 5 | 5 | +0.05 (+1.01%) | 4,065,600 |
17 Sep 2020 | CNY | 4.98 | 5 | 4.93 | 4.95 | 4.95 | -0.03 (-0.60%) | 3,836,100 |
16 Sep 2020 | CNY | 5.05 | 5.06 | 4.96 | 4.98 | 4.98 | -0.09 (-1.78%) | 4,332,800 |
15 Sep 2020 | CNY | 5.07 | 5.11 | 5.03 | 5.07 | 5.07 | +0.02 (+0.40%) | 4,744,461 |
14 Sep 2020 | CNY | 5.07 | 5.11 | 5.01 | 5.05 | 5.05 | -0.02 (-0.39%) | 3,760,100 |
11 Sep 2020 | CNY | 5 | 5.1 | 4.95 | 5.07 | 5.07 | +0.04 (+0.80%) | 4,096,361 |
10 Sep 2020 | CNY | 5.21 | 5.24 | 4.98 | 5.03 | 5.03 | -0.15 (-2.90%) | 7,200,495 |
9 Sep 2020 | CNY | 5.19 | 5.3 | 5.17 | 5.18 | 5.18 | -0.04 (-0.77%) | 7,154,080 |
8 Sep 2020 | CNY | 5.21 | 5.25 | 5.15 | 5.22 | 5.22 | -0.01 (-0.19%) | 5,782,703 |
7 Sep 2020 | CNY | 5.32 | 5.35 | 5.21 | 5.23 | 5.23 | -0.08 (-1.51%) | 6,819,800 |
4 Sep 2020 | CNY | 5.3 | 5.35 | 5.27 | 5.31 | 5.31 | -0.07 (-1.30%) | 4,946,100 |
3 Sep 2020 | CNY | 5.5 | 5.54 | 5.35 | 5.38 | 5.38 | -0.12 (-2.18%) | 7,746,673 |
2 Sep 2020 | CNY | 5.48 | 5.52 | 5.42 | 5.5 | 5.5 | +0.07 (+1.29%) | 7,494,501 |
1 Sep 2020 | CNY | 5.49 | 5.49 | 5.38 | 5.43 | 5.43 | -0.02 (-0.37%) | 5,932,876 |