Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | CNY | 8.21 | 8.21 | 8.08 | 8.1 | 8.1 | -0.03 (-0.37%) | 1,173,133 |
28 Aug 2020 | CNY | 8.06 | 8.18 | 8.05 | 8.13 | 8.13 | +0.05 (+0.62%) | 965,200 |
27 Aug 2020 | CNY | 8.04 | 8.19 | 7.95 | 8.08 | 8.08 | -0.06 (-0.74%) | 1,054,773 |
26 Aug 2020 | CNY | 8.29 | 8.37 | 8.01 | 8.14 | 8.14 | -0.22 (-2.63%) | 2,095,593 |
25 Aug 2020 | CNY | 8.29 | 8.49 | 8.25 | 8.36 | 8.36 | +0.09 (+1.09%) | 2,027,201 |
24 Aug 2020 | CNY | 8.28 | 8.31 | 8.19 | 8.27 | 8.27 | +0.03 (+0.36%) | 867,984 |
21 Aug 2020 | CNY | 8.2 | 8.33 | 8.14 | 8.24 | 8.24 | -0.02 (-0.24%) | 1,866,960 |
20 Aug 2020 | CNY | 8.28 | 8.33 | 8.21 | 8.26 | 8.26 | -0.08 (-0.96%) | 1,550,760 |
19 Aug 2020 | CNY | 8.49 | 8.49 | 8.32 | 8.34 | 8.34 | -0.11 (-1.30%) | 1,036,670 |
18 Aug 2020 | CNY | 8.45 | 8.53 | 8.41 | 8.45 | 8.45 | -0.08 (-0.94%) | 1,333,203 |
17 Aug 2020 | CNY | 8.41 | 8.64 | 8.4 | 8.53 | 8.53 | +0.05 (+0.59%) | 2,626,333 |
14 Aug 2020 | CNY | 8.47 | 8.52 | 8.24 | 8.48 | 8.48 | +0.06 (+0.71%) | 1,843,700 |
13 Aug 2020 | CNY | 8.37 | 8.49 | 8.35 | 8.42 | 8.42 | -0.01 (-0.12%) | 1,680,026 |
12 Aug 2020 | CNY | 8.3 | 8.44 | 8.07 | 8.43 | 8.43 | +0.17 (+2.06%) | 1,662,810 |
11 Aug 2020 | CNY | 8.18 | 8.53 | 8.16 | 8.26 | 8.26 | +0.07 (+0.85%) | 3,179,791 |
10 Aug 2020 | CNY | 8.09 | 8.3 | 8.06 | 8.19 | 8.19 | +0.01 (+0.12%) | 1,360,361 |
7 Aug 2020 | CNY | 8.25 | 8.29 | 7.94 | 8.18 | 8.18 | -0.09 (-1.09%) | 3,171,950 |
6 Aug 2020 | CNY | 8.42 | 8.46 | 8.26 | 8.27 | 8.27 | -0.11 (-1.31%) | 1,406,060 |
5 Aug 2020 | CNY | 8.42 | 8.49 | 8.32 | 8.38 | 8.38 | -0.1 (-1.18%) | 1,175,380 |
4 Aug 2020 | CNY | 8.35 | 8.67 | 8.35 | 8.48 | 8.48 | +0.02 (+0.24%) | 2,560,234 |
3 Aug 2020 | CNY | 8.44 | 8.49 | 8.35 | 8.46 | 8.46 | +0.07 (+0.83%) | 2,772,860 |
31 Jul 2020 | CNY | 8.35 | 8.49 | 8.34 | 8.39 | 8.39 | 0.0 (0.0%) | 1,912,490 |
30 Jul 2020 | CNY | 8.45 | 8.49 | 8.32 | 8.39 | 8.39 | -0.1 (-1.18%) | 1,750,990 |
29 Jul 2020 | CNY | 8.41 | 8.55 | 8.28 | 8.49 | 8.49 | +0.01 (+0.12%) | 3,641,624 |
28 Jul 2020 | CNY | 8.04 | 8.66 | 8.01 | 8.48 | 8.48 | +0.44 (+5.47%) | 3,793,976 |
27 Jul 2020 | CNY | 8.07 | 8.18 | 7.94 | 8.04 | 8.04 | -0.09 (-1.11%) | 1,094,859 |
24 Jul 2020 | CNY | 8.18 | 8.23 | 7.79 | 8.13 | 8.13 | -0.06 (-0.73%) | 1,658,390 |
23 Jul 2020 | CNY | 8.26 | 8.32 | 8.05 | 8.19 | 8.19 | -0.07 (-0.85%) | 1,503,190 |
22 Jul 2020 | CNY | 8.24 | 8.35 | 8.16 | 8.26 | 8.26 | +0.01 (+0.12%) | 1,632,384 |
21 Jul 2020 | CNY | 8.18 | 8.35 | 8.15 | 8.25 | 8.25 | -0.04 (-0.48%) | 1,790,174 |