Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2020 | CNY | 3.23 | 3.26 | 3.2 | 3.22 | 3.22 | -0.04 (-1.23%) | 2,253,700 |
12 Oct 2020 | CNY | 3.28 | 3.28 | 3.22 | 3.26 | 3.26 | -0.02 (-0.61%) | 3,207,336 |
9 Oct 2020 | CNY | 3.33 | 3.35 | 3.25 | 3.28 | 3.28 | -0.02 (-0.61%) | 1,848,500 |
30 Sep 2020 | CNY | 3.27 | 3.33 | 3.25 | 3.3 | 3.3 | +0.02 (+0.61%) | 1,007,600 |
29 Sep 2020 | CNY | 3.3 | 3.35 | 3.26 | 3.28 | 3.28 | -0.05 (-1.50%) | 1,809,200 |
28 Sep 2020 | CNY | 3.35 | 3.38 | 3.29 | 3.33 | 3.33 | +0.12 (+3.74%) | 4,128,500 |
25 Sep 2020 | CNY | 3.25 | 3.28 | 3.21 | 3.21 | 3.21 | -0.02 (-0.62%) | 436,800 |
24 Sep 2020 | CNY | 3.24 | 3.28 | 3.22 | 3.23 | 3.23 | -0.03 (-0.92%) | 648,900 |
23 Sep 2020 | CNY | 3.25 | 3.31 | 3.25 | 3.26 | 3.26 | -0.01 (-0.31%) | 1,348,200 |
22 Sep 2020 | CNY | 3.25 | 3.29 | 3.24 | 3.27 | 3.27 | -0.02 (-0.61%) | 1,423,400 |
21 Sep 2020 | CNY | 3.2 | 3.34 | 3.2 | 3.29 | 3.29 | -0.08 (-2.37%) | 3,267,936 |
18 Sep 2020 | CNY | 3.39 | 3.42 | 3.36 | 3.37 | 3.37 | -0.02 (-0.59%) | 1,274,500 |
17 Sep 2020 | CNY | 3.4 | 3.46 | 3.38 | 3.39 | 3.39 | -0.05 (-1.45%) | 1,144,900 |
16 Sep 2020 | CNY | 3.44 | 3.49 | 3.4 | 3.44 | 3.44 | -0.01 (-0.29%) | 1,207,996 |
15 Sep 2020 | CNY | 3.39 | 3.53 | 3.36 | 3.45 | 3.45 | +0.09 (+2.68%) | 4,175,600 |
14 Sep 2020 | CNY | 3.25 | 3.36 | 3.25 | 3.36 | 3.36 | +0.05 (+1.51%) | 1,631,400 |
11 Sep 2020 | CNY | 3.18 | 3.32 | 3.14 | 3.31 | 3.31 | +0.12 (+3.76%) | 3,064,500 |
10 Sep 2020 | CNY | 3.36 | 3.38 | 3.19 | 3.19 | 3.19 | -0.17 (-5.06%) | 3,634,000 |
9 Sep 2020 | CNY | 3.47 | 3.47 | 3.32 | 3.36 | 3.36 | -0.13 (-3.72%) | 2,952,100 |
8 Sep 2020 | CNY | 3.45 | 3.54 | 3.44 | 3.49 | 3.49 | -0.01 (-0.29%) | 2,003,200 |
7 Sep 2020 | CNY | 3.49 | 3.56 | 3.45 | 3.5 | 3.5 | +0.02 (+0.57%) | 1,742,200 |
4 Sep 2020 | CNY | 3.37 | 3.5 | 3.35 | 3.48 | 3.48 | +0.08 (+2.35%) | 2,256,200 |
3 Sep 2020 | CNY | 3.4 | 3.49 | 3.37 | 3.4 | 3.4 | +0.04 (+1.19%) | 2,053,800 |
2 Sep 2020 | CNY | 3.42 | 3.42 | 3.35 | 3.36 | 3.36 | -0.07 (-2.04%) | 1,751,100 |
1 Sep 2020 | CNY | 3.36 | 3.44 | 3.36 | 3.43 | 3.43 | +0.04 (+1.18%) | 1,553,518 |
31 Aug 2020 | CNY | 3.34 | 3.47 | 3.32 | 3.39 | 3.39 | +0.02 (+0.59%) | 3,155,200 |
28 Aug 2020 | CNY | 3.33 | 3.37 | 3.27 | 3.37 | 3.37 | +0.05 (+1.51%) | 1,928,802 |
27 Aug 2020 | CNY | 3.32 | 3.36 | 3.27 | 3.32 | 3.32 | -0.02 (-0.60%) | 1,408,623 |
26 Aug 2020 | CNY | 3.27 | 3.4 | 3.21 | 3.34 | 3.34 | +0.01 (+0.30%) | 2,905,027 |
25 Aug 2020 | CNY | 3.45 | 3.45 | 3.3 | 3.33 | 3.33 | +0.02 (+0.60%) | 4,114,000 |