Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | CNY | 1.83 | 1.85 | 1.79 | 1.8 | 1.8 | -0.03 (-1.64%) | 4,606,100 |
16 Oct 2020 | CNY | 1.81 | 1.84 | 1.78 | 1.83 | 1.83 | 0.0 (0.0%) | 4,395,600 |
15 Oct 2020 | CNY | 1.89 | 1.89 | 1.82 | 1.83 | 1.83 | -0.04 (-2.14%) | 5,860,314 |
14 Oct 2020 | CNY | 1.89 | 1.94 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 4,697,800 |
13 Oct 2020 | CNY | 1.87 | 1.94 | 1.86 | 1.9 | 1.9 | +0.01 (+0.53%) | 6,332,755 |
12 Oct 2020 | CNY | 1.83 | 1.9 | 1.83 | 1.89 | 1.89 | +0.07 (+3.85%) | 7,035,400 |
9 Oct 2020 | CNY | 1.78 | 1.84 | 1.77 | 1.82 | 1.82 | +0.04 (+2.25%) | 8,047,900 |
30 Sep 2020 | CNY | 1.8 | 1.84 | 1.71 | 1.78 | 1.78 | -0.03 (-1.66%) | 17,526,400 |
29 Sep 2020 | CNY | 1.84 | 1.89 | 1.8 | 1.81 | 1.81 | -0.05 (-2.69%) | 8,440,100 |
28 Sep 2020 | CNY | 1.91 | 1.93 | 1.84 | 1.86 | 1.86 | -0.06 (-3.12%) | 6,512,300 |
25 Sep 2020 | CNY | 1.97 | 1.99 | 1.89 | 1.92 | 1.92 | -0.06 (-3.03%) | 10,779,206 |
24 Sep 2020 | CNY | 2.03 | 2.08 | 1.97 | 1.98 | 1.98 | -0.06 (-2.94%) | 10,558,100 |
23 Sep 2020 | CNY | 2.01 | 2.06 | 2.01 | 2.04 | 2.04 | +0.04 (+2%) | 7,571,600 |
22 Sep 2020 | CNY | 1.99 | 2.08 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 12,893,700 |
21 Sep 2020 | CNY | 1.97 | 2.01 | 1.97 | 1.99 | 1.99 | +0.01 (+0.51%) | 5,052,400 |
18 Sep 2020 | CNY | 1.95 | 1.98 | 1.93 | 1.98 | 1.98 | +0.04 (+2.06%) | 5,645,200 |
17 Sep 2020 | CNY | 1.95 | 1.96 | 1.9 | 1.94 | 1.94 | -0.02 (-1.02%) | 8,667,600 |
16 Sep 2020 | CNY | 1.91 | 1.99 | 1.87 | 1.96 | 1.96 | +0.05 (+2.62%) | 10,467,700 |
15 Sep 2020 | CNY | 2.01 | 2.01 | 1.91 | 1.91 | 1.91 | -0.1 (-4.98%) | 22,368,900 |
14 Sep 2020 | CNY | 2.05 | 2.1 | 1.99 | 2.01 | 2.01 | -0.03 (-1.47%) | 12,857,600 |
11 Sep 2020 | CNY | 2 | 2.08 | 1.99 | 2.04 | 2.04 | -0.04 (-1.92%) | 14,838,800 |
10 Sep 2020 | CNY | 2.08 | 2.18 | 2.04 | 2.08 | 2.08 | 0.0 (0.0%) | 37,319,209 |
9 Sep 2020 | CNY | 2.01 | 2.08 | 1.98 | 2.08 | 2.08 | +0.1 (+5.05%) | 37,377,800 |
8 Sep 2020 | CNY | 1.88 | 1.98 | 1.87 | 1.98 | 1.98 | +0.08 (+4.21%) | 24,694,730 |
7 Sep 2020 | CNY | 1.97 | 2.02 | 1.87 | 1.9 | 1.9 | -0.08 (-4.04%) | 30,712,700 |
4 Sep 2020 | CNY | 2.05 | 2.1 | 1.96 | 1.98 | 1.98 | -0.03 (-1.49%) | 43,522,706 |
3 Sep 2020 | CNY | 1.9 | 2.01 | 1.87 | 2.01 | 2.01 | +0.1 (+5.24%) | 26,670,263 |
2 Sep 2020 | CNY | 1.79 | 1.91 | 1.77 | 1.91 | 1.91 | +0.09 (+4.95%) | 42,052,829 |
1 Sep 2020 | CNY | 1.74 | 1.84 | 1.74 | 1.82 | 1.82 | +0.07 (+4.00%) | 38,039,543 |
31 Aug 2020 | CNY | 1.81 | 1.83 | 1.75 | 1.75 | 1.75 | -0.09 (-4.89%) | 37,047,820 |