Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | CNY | 5.35 | 5.52 | 5.33 | 5.45 | 5.45 | +0.13 (+2.44%) | 10,503,500 |
28 Aug 2020 | CNY | 5.28 | 5.33 | 5.23 | 5.32 | 5.32 | +0.04 (+0.76%) | 4,738,783 |
27 Aug 2020 | CNY | 5.25 | 5.34 | 5.19 | 5.28 | 5.28 | +0.02 (+0.38%) | 5,617,000 |
26 Aug 2020 | CNY | 5.49 | 5.49 | 5.22 | 5.26 | 5.26 | -0.19 (-3.49%) | 10,281,497 |
25 Aug 2020 | CNY | 5.51 | 5.55 | 5.41 | 5.45 | 5.45 | -0.06 (-1.09%) | 7,983,330 |
24 Aug 2020 | CNY | 5.41 | 5.53 | 5.4 | 5.51 | 5.51 | +0.1 (+1.85%) | 10,849,104 |
21 Aug 2020 | CNY | 5.39 | 5.45 | 5.36 | 5.41 | 5.41 | +0.05 (+0.93%) | 5,741,200 |
20 Aug 2020 | CNY | 5.41 | 5.47 | 5.35 | 5.36 | 5.36 | -0.07 (-1.29%) | 7,509,050 |
19 Aug 2020 | CNY | 5.55 | 5.57 | 5.41 | 5.43 | 5.43 | -0.06 (-1.09%) | 8,197,800 |
18 Aug 2020 | CNY | 5.4 | 5.52 | 5.39 | 5.49 | 5.49 | +0.09 (+1.67%) | 11,362,880 |
17 Aug 2020 | CNY | 5.36 | 5.43 | 5.32 | 5.4 | 5.4 | +0.06 (+1.12%) | 8,994,406 |
14 Aug 2020 | CNY | 5.21 | 5.36 | 5.14 | 5.34 | 5.34 | +0.13 (+2.50%) | 9,977,100 |
13 Aug 2020 | CNY | 5.18 | 5.23 | 5.16 | 5.21 | 5.21 | +0.03 (+0.58%) | 5,945,450 |
12 Aug 2020 | CNY | 5.23 | 5.26 | 5.05 | 5.18 | 5.18 | -0.03 (-0.58%) | 10,049,823 |
11 Aug 2020 | CNY | 5.31 | 5.37 | 5.2 | 5.21 | 5.21 | -0.09 (-1.70%) | 9,639,298 |
10 Aug 2020 | CNY | 5.27 | 5.34 | 5.23 | 5.3 | 5.3 | +0.04 (+0.76%) | 8,390,350 |
7 Aug 2020 | CNY | 5.42 | 5.44 | 5.22 | 5.26 | 5.26 | -0.18 (-3.31%) | 12,382,044 |
6 Aug 2020 | CNY | 5.5 | 5.53 | 5.36 | 5.44 | 5.44 | -0.11 (-1.98%) | 12,761,401 |
5 Aug 2020 | CNY | 5.47 | 5.58 | 5.33 | 5.55 | 5.55 | +0.07 (+1.28%) | 13,000,616 |
4 Aug 2020 | CNY | 5.55 | 5.57 | 5.43 | 5.48 | 5.48 | -0.06 (-1.08%) | 11,793,101 |
3 Aug 2020 | CNY | 5.41 | 5.57 | 5.41 | 5.54 | 5.54 | +0.16 (+2.97%) | 14,954,104 |
31 Jul 2020 | CNY | 5.34 | 5.43 | 5.29 | 5.38 | 5.38 | +0.04 (+0.75%) | 10,277,900 |
30 Jul 2020 | CNY | 5.39 | 5.44 | 5.3 | 5.34 | 5.34 | -0.06 (-1.11%) | 9,668,100 |
29 Jul 2020 | CNY | 5.29 | 5.41 | 5.2 | 5.4 | 5.4 | +0.11 (+2.08%) | 10,407,700 |
28 Jul 2020 | CNY | 5.31 | 5.35 | 5.22 | 5.29 | 5.29 | +0.01 (+0.19%) | 7,965,300 |
27 Jul 2020 | CNY | 5.44 | 5.47 | 5.21 | 5.28 | 5.28 | -0.15 (-2.76%) | 11,805,613 |
24 Jul 2020 | CNY | 5.67 | 5.78 | 5.38 | 5.43 | 5.43 | -0.25 (-4.40%) | 18,620,611 |
23 Jul 2020 | CNY | 5.63 | 5.74 | 5.45 | 5.68 | 5.68 | -0.02 (-0.35%) | 14,673,403 |
22 Jul 2020 | CNY | 5.64 | 5.83 | 5.6 | 5.7 | 5.7 | 0.0 (0.0%) | 18,530,001 |
21 Jul 2020 | CNY | 5.79 | 5.92 | 5.63 | 5.7 | 5.7 | +0.07 (+1.24%) | 26,026,713 |