Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 5.9 | 5.97 | 5.7 | 5.86 | 5.86 | +0.07 (+1.21%) | 6,367,311 |
19 Oct 2020 | CNY | 5.86 | 5.98 | 5.7 | 5.79 | 5.79 | +0.07 (+1.22%) | 3,504,299 |
16 Oct 2020 | CNY | 5.8 | 5.91 | 5.7 | 5.72 | 5.72 | -0.02 (-0.35%) | 2,957,900 |
15 Oct 2020 | CNY | 5.77 | 5.82 | 5.71 | 5.74 | 5.74 | -0.03 (-0.52%) | 2,862,832 |
14 Oct 2020 | CNY | 5.77 | 5.84 | 5.72 | 5.77 | 5.77 | 0.0 (0.0%) | 2,171,024 |
13 Oct 2020 | CNY | 5.85 | 5.89 | 5.69 | 5.77 | 5.77 | -0.12 (-2.04%) | 3,675,404 |
12 Oct 2020 | CNY | 5.64 | 5.95 | 5.64 | 5.89 | 5.89 | +0.23 (+4.06%) | 6,530,200 |
9 Oct 2020 | CNY | 5.36 | 5.69 | 5.36 | 5.66 | 5.66 | +0.32 (+5.99%) | 6,654,725 |
30 Sep 2020 | CNY | 5.36 | 5.48 | 5.28 | 5.34 | 5.34 | -0.02 (-0.37%) | 2,404,689 |
29 Sep 2020 | CNY | 5.31 | 5.43 | 5.25 | 5.36 | 5.36 | +0.05 (+0.94%) | 4,431,250 |
28 Sep 2020 | CNY | 5.53 | 5.69 | 5.26 | 5.31 | 5.31 | -0.24 (-4.32%) | 6,987,122 |
25 Sep 2020 | CNY | 5.46 | 5.57 | 5.36 | 5.55 | 5.55 | +0.12 (+2.21%) | 4,484,350 |
24 Sep 2020 | CNY | 5.56 | 5.59 | 5.4 | 5.43 | 5.43 | -0.17 (-3.04%) | 4,142,789 |
23 Sep 2020 | CNY | 5.76 | 5.96 | 5.5 | 5.6 | 5.6 | -0.13 (-2.27%) | 6,472,167 |
22 Sep 2020 | CNY | 5.92 | 5.92 | 5.65 | 5.73 | 5.73 | -0.15 (-2.55%) | 4,307,614 |
21 Sep 2020 | CNY | 6 | 6 | 5.82 | 5.88 | 5.88 | -0.02 (-0.34%) | 3,738,700 |
18 Sep 2020 | CNY | 6.03 | 6.03 | 5.73 | 5.9 | 5.9 | -0.13 (-2.16%) | 6,696,336 |
17 Sep 2020 | CNY | 6.35 | 6.52 | 5.88 | 6.03 | 6.03 | -0.24 (-3.83%) | 10,586,366 |
16 Sep 2020 | CNY | 6.45 | 6.56 | 6.15 | 6.27 | 6.27 | -0.18 (-2.79%) | 4,997,091 |
15 Sep 2020 | CNY | 6.55 | 6.6 | 6.4 | 6.45 | 6.45 | -0.09 (-1.38%) | 3,627,898 |
14 Sep 2020 | CNY | 6.46 | 6.63 | 6.41 | 6.54 | 6.54 | +0.07 (+1.08%) | 5,862,950 |
11 Sep 2020 | CNY | 6.12 | 6.52 | 6.09 | 6.47 | 6.47 | +0.33 (+5.37%) | 7,430,899 |
10 Sep 2020 | CNY | 6.3 | 6.4 | 6.06 | 6.14 | 6.14 | -0.15 (-2.38%) | 7,641,853 |
9 Sep 2020 | CNY | 6.67 | 6.68 | 6.26 | 6.29 | 6.29 | -0.45 (-6.68%) | 7,599,377 |
8 Sep 2020 | CNY | 6.74 | 6.83 | 6.66 | 6.74 | 6.74 | +0.01 (+0.15%) | 4,932,560 |
7 Sep 2020 | CNY | 6.58 | 6.77 | 6.5 | 6.73 | 6.73 | +0.14 (+2.12%) | 6,956,676 |
4 Sep 2020 | CNY | 6.47 | 6.6 | 6.41 | 6.59 | 6.59 | +0.01 (+0.15%) | 5,790,621 |
3 Sep 2020 | CNY | 6.47 | 6.64 | 6.4 | 6.58 | 6.58 | +0.12 (+1.86%) | 6,516,005 |
2 Sep 2020 | CNY | 6.52 | 6.6 | 6.38 | 6.46 | 6.46 | -0.06 (-0.92%) | 5,278,249 |
1 Sep 2020 | CNY | 6.42 | 6.74 | 6.29 | 6.52 | 6.52 | +0.1 (+1.56%) | 10,342,940 |