Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 5 | 5.11 | 5 | 5.1 | 5.1 | +0.08 (+1.59%) | 4,240,500 |
19 Oct 2020 | CNY | 5.02 | 5.05 | 5 | 5.02 | 5.02 | +0.01 (+0.20%) | 2,210,240 |
16 Oct 2020 | CNY | 5 | 5.04 | 4.98 | 5.01 | 5.01 | +0.01 (+0.20%) | 1,825,000 |
15 Oct 2020 | CNY | 5.01 | 5.03 | 4.98 | 5 | 5 | 0.0 (0.0%) | 1,406,100 |
14 Oct 2020 | CNY | 5.03 | 5.06 | 4.98 | 5 | 5 | -0.04 (-0.79%) | 2,684,467 |
13 Oct 2020 | CNY | 5.02 | 5.05 | 5.01 | 5.04 | 5.04 | 0.0 (0.0%) | 2,725,502 |
12 Oct 2020 | CNY | 4.97 | 5.05 | 4.94 | 5.04 | 5.04 | +0.1 (+2.02%) | 3,616,202 |
9 Oct 2020 | CNY | 4.88 | 4.97 | 4.88 | 4.94 | 4.94 | +0.08 (+1.65%) | 2,805,102 |
30 Sep 2020 | CNY | 4.87 | 4.91 | 4.83 | 4.86 | 4.86 | -0.03 (-0.61%) | 2,403,202 |
29 Sep 2020 | CNY | 4.94 | 4.97 | 4.88 | 4.89 | 4.89 | -0.05 (-1.01%) | 3,923,423 |
28 Sep 2020 | CNY | 4.96 | 5.07 | 4.93 | 4.94 | 4.94 | -0.01 (-0.20%) | 5,899,202 |
25 Sep 2020 | CNY | 4.84 | 4.95 | 4.83 | 4.95 | 4.95 | +0.12 (+2.48%) | 4,927,266 |
24 Sep 2020 | CNY | 4.92 | 4.92 | 4.82 | 4.83 | 4.83 | -0.11 (-2.23%) | 3,067,092 |
23 Sep 2020 | CNY | 4.95 | 4.98 | 4.88 | 4.94 | 4.94 | -0.01 (-0.20%) | 4,260,230 |
22 Sep 2020 | CNY | 4.98 | 5.01 | 4.93 | 4.95 | 4.95 | -0.07 (-1.39%) | 3,302,763 |
21 Sep 2020 | CNY | 5.04 | 5.06 | 5.01 | 5.02 | 5.02 | -0.03 (-0.59%) | 2,478,700 |
18 Sep 2020 | CNY | 5 | 5.06 | 4.97 | 5.05 | 5.05 | +0.05 (+1%) | 5,288,494 |
17 Sep 2020 | CNY | 5.01 | 5.03 | 4.96 | 5 | 5 | 0.0 (0.0%) | 3,188,792 |
16 Sep 2020 | CNY | 5.02 | 5.05 | 4.98 | 5 | 5 | -0.03 (-0.60%) | 2,924,200 |
15 Sep 2020 | CNY | 5.09 | 5.09 | 5 | 5.03 | 5.03 | -0.04 (-0.79%) | 3,191,000 |
14 Sep 2020 | CNY | 5.1 | 5.25 | 5.05 | 5.07 | 5.07 | 0.0 (0.0%) | 3,425,200 |
11 Sep 2020 | CNY | 5.05 | 5.07 | 4.98 | 5.07 | 5.07 | +0.04 (+0.80%) | 3,544,700 |
10 Sep 2020 | CNY | 5.23 | 5.26 | 5 | 5.03 | 5.03 | -0.18 (-3.45%) | 6,433,600 |
9 Sep 2020 | CNY | 5.17 | 5.25 | 5.15 | 5.21 | 5.21 | +0.02 (+0.39%) | 6,608,687 |
8 Sep 2020 | CNY | 5.11 | 5.2 | 5.1 | 5.19 | 5.19 | +0.08 (+1.57%) | 4,103,778 |
7 Sep 2020 | CNY | 5.13 | 5.18 | 5.08 | 5.11 | 5.11 | -0.05 (-0.97%) | 3,570,200 |
4 Sep 2020 | CNY | 5.11 | 5.18 | 5.07 | 5.16 | 5.16 | -0.02 (-0.39%) | 3,289,324 |
3 Sep 2020 | CNY | 5.23 | 5.26 | 5.15 | 5.18 | 5.18 | -0.04 (-0.77%) | 3,931,011 |
2 Sep 2020 | CNY | 5.24 | 5.24 | 5.18 | 5.22 | 5.22 | +0.01 (+0.19%) | 4,847,732 |
1 Sep 2020 | CNY | 5.19 | 5.24 | 5.16 | 5.21 | 5.21 | +0.02 (+0.39%) | 5,302,000 |