Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2020 | CNY | 4.49 | 4.64 | 4.4 | 4.52 | 4.52 | +0.03 (+0.67%) | 14,394,105 |
20 Aug 2020 | CNY | 4.66 | 4.66 | 4.45 | 4.49 | 4.49 | -0.24 (-5.07%) | 22,207,540 |
19 Aug 2020 | CNY | 4.86 | 4.86 | 4.7 | 4.73 | 4.73 | -0.12 (-2.47%) | 17,988,924 |
18 Aug 2020 | CNY | 4.95 | 4.95 | 4.76 | 4.85 | 4.85 | -0.01 (-0.21%) | 21,701,144 |
17 Aug 2020 | CNY | 4.86 | 4.95 | 4.74 | 4.86 | 4.86 | +0.03 (+0.62%) | 23,451,424 |
14 Aug 2020 | CNY | 4.68 | 4.88 | 4.61 | 4.83 | 4.83 | +0.13 (+2.77%) | 31,507,161 |
13 Aug 2020 | CNY | 4.96 | 4.97 | 4.65 | 4.7 | 4.7 | -0.2 (-4.08%) | 35,154,710 |
12 Aug 2020 | CNY | 5.09 | 5.19 | 4.77 | 4.9 | 4.9 | -0.2 (-3.92%) | 44,598,812 |
11 Aug 2020 | CNY | 5.21 | 5.35 | 5.05 | 5.1 | 5.1 | -0.14 (-2.67%) | 38,208,486 |
10 Aug 2020 | CNY | 5.33 | 5.63 | 5.18 | 5.24 | 5.24 | -0.01 (-0.19%) | 57,464,339 |
7 Aug 2020 | CNY | 4.92 | 5.4 | 4.78 | 5.25 | 5.25 | +0.33 (+6.71%) | 69,619,166 |
6 Aug 2020 | CNY | 4.96 | 5.27 | 4.9 | 4.92 | 4.92 | -0.06 (-1.20%) | 54,127,664 |
5 Aug 2020 | CNY | 5.08 | 5.29 | 4.66 | 4.98 | 4.98 | -0.12 (-2.35%) | 83,757,191 |
4 Aug 2020 | CNY | 4.98 | 5.1 | 4.86 | 5.1 | 5.1 | +0.46 (+9.91%) | 62,754,349 |
3 Aug 2020 | CNY | 4.23 | 4.64 | 4.2 | 4.64 | 4.64 | +0.42 (+9.95%) | 48,264,413 |
31 Jul 2020 | CNY | 4.22 | 4.36 | 4.17 | 4.22 | 4.22 | -0.01 (-0.24%) | 14,552,107 |
30 Jul 2020 | CNY | 4.25 | 4.31 | 4.16 | 4.23 | 4.23 | -0.02 (-0.47%) | 14,987,818 |
29 Jul 2020 | CNY | 4.13 | 4.26 | 4.03 | 4.25 | 4.25 | +0.12 (+2.91%) | 15,404,476 |
28 Jul 2020 | CNY | 4.15 | 4.29 | 4.07 | 4.13 | 4.13 | +0.06 (+1.47%) | 21,185,178 |
27 Jul 2020 | CNY | 4.32 | 4.32 | 4.02 | 4.07 | 4.07 | -0.14 (-3.33%) | 24,319,582 |
24 Jul 2020 | CNY | 4.48 | 4.52 | 4.18 | 4.21 | 4.21 | -0.27 (-6.03%) | 21,285,209 |
23 Jul 2020 | CNY | 4.54 | 4.58 | 4.35 | 4.48 | 4.48 | -0.11 (-2.40%) | 18,968,671 |
22 Jul 2020 | CNY | 4.68 | 4.69 | 4.56 | 4.59 | 4.59 | -0.11 (-2.34%) | 21,623,086 |
21 Jul 2020 | CNY | 4.65 | 4.83 | 4.62 | 4.7 | 4.7 | +0.01 (+0.21%) | 21,472,263 |
20 Jul 2020 | CNY | 4.41 | 4.73 | 4.38 | 4.69 | 4.69 | +0.29 (+6.59%) | 29,197,550 |
17 Jul 2020 | CNY | 4.16 | 4.58 | 4.06 | 4.4 | 4.4 | +0.23 (+5.52%) | 37,443,036 |
16 Jul 2020 | CNY | 4.19 | 4.41 | 4.13 | 4.17 | 4.17 | -0.02 (-0.48%) | 30,019,987 |
15 Jul 2020 | CNY | 4.52 | 4.65 | 4.17 | 4.19 | 4.19 | -0.4 (-8.71%) | 43,601,350 |
14 Jul 2020 | CNY | 4.83 | 4.86 | 4.51 | 4.59 | 4.59 | -0.41 (-8.20%) | 50,673,413 |
13 Jul 2020 | CNY | 4.88 | 5.08 | 4.64 | 5 | 5 | +0.26 (+5.49%) | 54,890,952 |