Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2020 | CNY | 4.9 | 5.02 | 4.88 | 4.97 | 4.97 | -0.23 (-4.42%) | 29,457,903 |
12 Oct 2020 | CNY | 5.49 | 5.54 | 5.15 | 5.2 | 5.2 | +0.16 (+3.17%) | 43,058,089 |
9 Oct 2020 | CNY | 4.62 | 5.04 | 4.62 | 5.04 | 5.04 | +0.45 (+9.80%) | 10,803,366 |
30 Sep 2020 | CNY | 4.5 | 4.63 | 4.48 | 4.59 | 4.59 | +0.08 (+1.77%) | 3,707,866 |
29 Sep 2020 | CNY | 4.54 | 4.56 | 4.47 | 4.51 | 4.51 | -0.02 (-0.44%) | 3,520,245 |
28 Sep 2020 | CNY | 4.5 | 4.59 | 4.39 | 4.53 | 4.53 | +0.05 (+1.12%) | 5,372,965 |
25 Sep 2020 | CNY | 4.55 | 4.57 | 4.42 | 4.48 | 4.48 | -0.05 (-1.10%) | 3,400,616 |
24 Sep 2020 | CNY | 4.68 | 4.68 | 4.5 | 4.53 | 4.53 | -0.17 (-3.62%) | 5,401,478 |
23 Sep 2020 | CNY | 4.79 | 4.79 | 4.66 | 4.7 | 4.7 | -0.07 (-1.47%) | 7,264,439 |
22 Sep 2020 | CNY | 4.81 | 4.84 | 4.73 | 4.77 | 4.77 | -0.1 (-2.05%) | 5,412,360 |
21 Sep 2020 | CNY | 4.88 | 4.93 | 4.83 | 4.87 | 4.87 | -0.01 (-0.20%) | 4,678,850 |
18 Sep 2020 | CNY | 4.88 | 4.97 | 4.81 | 4.88 | 4.88 | +0.01 (+0.21%) | 7,664,150 |
17 Sep 2020 | CNY | 4.83 | 4.92 | 4.73 | 4.87 | 4.87 | +0.08 (+1.67%) | 6,526,482 |
16 Sep 2020 | CNY | 4.9 | 4.97 | 4.78 | 4.79 | 4.79 | -0.09 (-1.84%) | 7,452,408 |
15 Sep 2020 | CNY | 5.01 | 5.02 | 4.54 | 4.88 | 4.88 | -0.16 (-3.17%) | 9,241,106 |
14 Sep 2020 | CNY | 5.07 | 5.1 | 4.89 | 5.04 | 5.04 | -0.03 (-0.59%) | 11,812,498 |
11 Sep 2020 | CNY | 5.04 | 5.25 | 5.02 | 5.07 | 5.07 | +0.02 (+0.40%) | 11,717,845 |
10 Sep 2020 | CNY | 5.3 | 5.36 | 5.01 | 5.05 | 5.05 | -0.19 (-3.63%) | 13,485,244 |
9 Sep 2020 | CNY | 5.4 | 5.51 | 5.23 | 5.24 | 5.24 | -0.24 (-4.38%) | 10,527,562 |
8 Sep 2020 | CNY | 5.4 | 5.51 | 5.26 | 5.48 | 5.48 | +0.23 (+4.38%) | 13,841,468 |
7 Sep 2020 | CNY | 5.4 | 5.45 | 5.23 | 5.25 | 5.25 | -0.1 (-1.87%) | 9,089,400 |
4 Sep 2020 | CNY | 5.1 | 5.37 | 5.1 | 5.35 | 5.35 | +0.12 (+2.29%) | 9,243,744 |
3 Sep 2020 | CNY | 5.59 | 5.59 | 5.21 | 5.23 | 5.23 | -0.26 (-4.74%) | 16,584,700 |
2 Sep 2020 | CNY | 5.79 | 5.88 | 5.47 | 5.49 | 5.49 | +0.06 (+1.10%) | 20,609,207 |
1 Sep 2020 | CNY | 5.48 | 5.51 | 5.32 | 5.43 | 5.43 | +0.03 (+0.56%) | 10,744,200 |
31 Aug 2020 | CNY | 5.55 | 5.68 | 5.35 | 5.4 | 5.4 | -0.11 (-2.00%) | 13,545,235 |
28 Aug 2020 | CNY | 5.43 | 5.78 | 5.36 | 5.51 | 5.51 | +0.11 (+2.04%) | 19,886,940 |
27 Aug 2020 | CNY | 5 | 5.45 | 5 | 5.4 | 5.4 | +0.32 (+6.30%) | 17,441,595 |
26 Aug 2020 | CNY | 5.22 | 5.26 | 5.03 | 5.08 | 5.08 | -0.14 (-2.68%) | 7,460,600 |
25 Aug 2020 | CNY | 5.2 | 5.24 | 5.16 | 5.22 | 5.22 | +0.04 (+0.77%) | 6,571,200 |