Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | CNY | 3.96 | 3.97 | 3.89 | 3.95 | 3.95 | +0.05 (+1.28%) | 2,434,100 |
9 Oct 2020 | CNY | 3.91 | 4.02 | 3.87 | 3.9 | 3.9 | +0.04 (+1.04%) | 1,728,380 |
30 Sep 2020 | CNY | 3.78 | 3.91 | 3.77 | 3.86 | 3.86 | +0.04 (+1.05%) | 2,009,254 |
29 Sep 2020 | CNY | 3.73 | 3.83 | 3.6 | 3.82 | 3.82 | +0.11 (+2.96%) | 2,231,974 |
28 Sep 2020 | CNY | 3.81 | 3.86 | 3.7 | 3.71 | 3.71 | -0.1 (-2.62%) | 1,633,214 |
25 Sep 2020 | CNY | 3.86 | 3.91 | 3.81 | 3.81 | 3.81 | -0.05 (-1.30%) | 1,474,860 |
24 Sep 2020 | CNY | 3.95 | 3.96 | 3.85 | 3.86 | 3.86 | -0.12 (-3.02%) | 2,250,820 |
23 Sep 2020 | CNY | 3.95 | 4.03 | 3.95 | 3.98 | 3.98 | -0.01 (-0.25%) | 1,125,600 |
22 Sep 2020 | CNY | 4.05 | 4.05 | 3.98 | 3.99 | 3.99 | -0.07 (-1.72%) | 1,397,100 |
21 Sep 2020 | CNY | 4.1 | 4.1 | 4.03 | 4.06 | 4.06 | 0.0 (0.0%) | 1,333,560 |
18 Sep 2020 | CNY | 4.03 | 4.07 | 4 | 4.06 | 4.06 | +0.03 (+0.74%) | 1,408,680 |
17 Sep 2020 | CNY | 4.03 | 4.08 | 4 | 4.03 | 4.03 | -0.03 (-0.74%) | 1,433,760 |
16 Sep 2020 | CNY | 4.04 | 4.25 | 4 | 4.06 | 4.06 | 0.0 (0.0%) | 1,815,420 |
15 Sep 2020 | CNY | 4.05 | 4.08 | 4.02 | 4.06 | 4.06 | -0.01 (-0.25%) | 1,399,788 |
14 Sep 2020 | CNY | 4.06 | 4.15 | 4.03 | 4.07 | 4.07 | 0.0 (0.0%) | 1,965,380 |
11 Sep 2020 | CNY | 3.95 | 4.09 | 3.91 | 4.07 | 4.07 | +0.09 (+2.26%) | 2,690,460 |
10 Sep 2020 | CNY | 4.19 | 4.25 | 3.95 | 3.98 | 3.98 | -0.23 (-5.46%) | 5,931,200 |
9 Sep 2020 | CNY | 4.21 | 4.39 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 5,681,760 |
8 Sep 2020 | CNY | 4.14 | 4.28 | 4.12 | 4.24 | 4.24 | +0.1 (+2.42%) | 3,820,640 |
7 Sep 2020 | CNY | 4.16 | 4.25 | 4.12 | 4.14 | 4.14 | -0.02 (-0.48%) | 2,723,700 |
4 Sep 2020 | CNY | 4.08 | 4.21 | 4.05 | 4.16 | 4.16 | 0.0 (0.0%) | 3,028,108 |
3 Sep 2020 | CNY | 4.22 | 4.26 | 4.15 | 4.16 | 4.16 | -0.08 (-1.89%) | 3,393,654 |
2 Sep 2020 | CNY | 4.23 | 4.3 | 4.17 | 4.24 | 4.24 | -0.02 (-0.47%) | 6,048,992 |
1 Sep 2020 | CNY | 4.24 | 4.32 | 4.17 | 4.26 | 4.26 | -0.04 (-0.93%) | 8,706,912 |
31 Aug 2020 | CNY | 4.05 | 4.31 | 4.01 | 4.3 | 4.3 | +0.25 (+6.17%) | 7,131,592 |
28 Aug 2020 | CNY | 4.07 | 4.1 | 3.99 | 4.05 | 4.05 | 0.0 (0.0%) | 2,845,413 |
27 Aug 2020 | CNY | 4.01 | 4.12 | 3.96 | 4.05 | 4.05 | +0.05 (+1.25%) | 3,566,200 |
26 Aug 2020 | CNY | 4.08 | 4.1 | 3.96 | 4 | 4 | -0.09 (-2.20%) | 4,896,967 |
25 Aug 2020 | CNY | 4.23 | 4.23 | 4.05 | 4.09 | 4.09 | -0.16 (-3.76%) | 7,385,092 |
24 Aug 2020 | CNY | 4.4 | 4.41 | 4.22 | 4.25 | 4.25 | -0.2 (-4.49%) | 9,583,590 |