Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | CNY | 3.04 | 3.1 | 3.04 | 3.08 | 3.08 | -0.01 (-0.32%) | 2,636,420 |
9 Oct 2020 | CNY | 3.03 | 3.1 | 2.99 | 3.09 | 3.09 | +0.1 (+3.34%) | 1,656,194 |
30 Sep 2020 | CNY | 3 | 3.03 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 625,600 |
29 Sep 2020 | CNY | 3 | 3.02 | 2.99 | 3.01 | 3.01 | +0.02 (+0.67%) | 445,700 |
28 Sep 2020 | CNY | 2.98 | 3.01 | 2.97 | 2.99 | 2.99 | 0.0 (0.0%) | 715,320 |
25 Sep 2020 | CNY | 3 | 3.02 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 906,000 |
24 Sep 2020 | CNY | 3.04 | 3.05 | 3 | 3 | 3 | -0.06 (-1.96%) | 1,883,432 |
23 Sep 2020 | CNY | 3.06 | 3.09 | 3.04 | 3.06 | 3.06 | +0.01 (+0.33%) | 792,820 |
22 Sep 2020 | CNY | 3.05 | 3.07 | 3.04 | 3.05 | 3.05 | -0.03 (-0.97%) | 1,067,540 |
21 Sep 2020 | CNY | 3.11 | 3.11 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 1,283,700 |
18 Sep 2020 | CNY | 3.08 | 3.1 | 3.05 | 3.1 | 3.1 | +0.03 (+0.98%) | 1,598,900 |
17 Sep 2020 | CNY | 3.05 | 3.12 | 3.03 | 3.07 | 3.07 | +0.01 (+0.33%) | 1,945,900 |
16 Sep 2020 | CNY | 3.08 | 3.1 | 3.03 | 3.06 | 3.06 | -0.05 (-1.61%) | 2,039,300 |
15 Sep 2020 | CNY | 3.08 | 3.12 | 3.05 | 3.11 | 3.11 | +0.03 (+0.97%) | 1,552,800 |
14 Sep 2020 | CNY | 3.09 | 3.15 | 3.05 | 3.08 | 3.08 | 0.0 (0.0%) | 2,630,866 |
11 Sep 2020 | CNY | 3.08 | 3.16 | 3.05 | 3.08 | 3.08 | -0.04 (-1.28%) | 2,566,900 |
10 Sep 2020 | CNY | 3.25 | 3.33 | 3.1 | 3.12 | 3.12 | -0.12 (-3.70%) | 4,076,785 |
9 Sep 2020 | CNY | 3.29 | 3.42 | 3.22 | 3.24 | 3.24 | -0.09 (-2.70%) | 6,109,185 |
8 Sep 2020 | CNY | 3.15 | 3.33 | 3.15 | 3.33 | 3.33 | +0.14 (+4.39%) | 8,872,316 |
7 Sep 2020 | CNY | 3.1 | 3.27 | 3.1 | 3.19 | 3.19 | +0.08 (+2.57%) | 7,885,725 |
4 Sep 2020 | CNY | 3.09 | 3.13 | 3.04 | 3.11 | 3.11 | +0.01 (+0.32%) | 2,686,032 |
3 Sep 2020 | CNY | 3.08 | 3.18 | 3.08 | 3.1 | 3.1 | +0.02 (+0.65%) | 2,599,140 |
2 Sep 2020 | CNY | 3.14 | 3.17 | 3.08 | 3.08 | 3.08 | -0.05 (-1.60%) | 3,970,304 |
1 Sep 2020 | CNY | 3.04 | 3.14 | 3 | 3.13 | 3.13 | +0.09 (+2.96%) | 5,010,922 |
31 Aug 2020 | CNY | 3.04 | 3.06 | 2.98 | 3.04 | 3.04 | +0.01 (+0.33%) | 3,507,500 |
28 Aug 2020 | CNY | 2.94 | 3.04 | 2.94 | 3.03 | 3.03 | +0.09 (+3.06%) | 4,996,120 |
27 Aug 2020 | CNY | 2.91 | 2.95 | 2.91 | 2.94 | 2.94 | +0.02 (+0.68%) | 1,139,480 |
26 Aug 2020 | CNY | 2.94 | 2.96 | 2.9 | 2.92 | 2.92 | -0.03 (-1.02%) | 2,287,500 |
25 Aug 2020 | CNY | 2.93 | 2.97 | 2.93 | 2.95 | 2.95 | 0.0 (0.0%) | 1,766,920 |
24 Aug 2020 | CNY | 2.96 | 2.97 | 2.91 | 2.95 | 2.95 | -0.01 (-0.34%) | 2,482,240 |