Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2020 | CNY | 3.25 | 3.31 | 3.25 | 3.31 | 3.31 | +0.14 (+4.42%) | 1,904,102 |
21 Aug 2020 | CNY | 3.23 | 3.23 | 3.14 | 3.17 | 3.17 | 0.0 (0.0%) | 1,306,100 |
20 Aug 2020 | CNY | 3.13 | 3.26 | 3.09 | 3.17 | 3.17 | +0.03 (+0.96%) | 1,805,202 |
19 Aug 2020 | CNY | 3.19 | 3.19 | 3.13 | 3.14 | 3.14 | -0.04 (-1.26%) | 2,102,800 |
18 Aug 2020 | CNY | 3.2 | 3.21 | 3.18 | 3.18 | 3.18 | -0.02 (-0.63%) | 1,590,027 |
17 Aug 2020 | CNY | 3.21 | 3.24 | 3.14 | 3.2 | 3.2 | -0.01 (-0.31%) | 2,327,911 |
14 Aug 2020 | CNY | 3.24 | 3.26 | 3.2 | 3.21 | 3.21 | -0.04 (-1.23%) | 1,432,200 |
13 Aug 2020 | CNY | 3.27 | 3.27 | 3.23 | 3.25 | 3.25 | -0.02 (-0.61%) | 1,113,800 |
12 Aug 2020 | CNY | 3.24 | 3.3 | 3.22 | 3.27 | 3.27 | +0.01 (+0.31%) | 1,321,500 |
11 Aug 2020 | CNY | 3.3 | 3.33 | 3.23 | 3.26 | 3.26 | -0.05 (-1.51%) | 1,663,700 |
10 Aug 2020 | CNY | 3.31 | 3.37 | 3.29 | 3.31 | 3.31 | +0.02 (+0.61%) | 1,799,600 |
7 Aug 2020 | CNY | 3.35 | 3.36 | 3.28 | 3.29 | 3.29 | -0.07 (-2.08%) | 1,829,200 |
6 Aug 2020 | CNY | 3.3 | 3.4 | 3.3 | 3.36 | 3.36 | -0.05 (-1.47%) | 2,463,052 |
5 Aug 2020 | CNY | 3.47 | 3.49 | 3.37 | 3.41 | 3.41 | -0.02 (-0.58%) | 2,950,800 |
4 Aug 2020 | CNY | 3.35 | 3.49 | 3.31 | 3.43 | 3.43 | +0.09 (+2.69%) | 6,150,200 |
3 Aug 2020 | CNY | 3.28 | 3.34 | 3.25 | 3.34 | 3.34 | +0.08 (+2.45%) | 3,715,600 |
31 Jul 2020 | CNY | 3.24 | 3.31 | 3.23 | 3.26 | 3.26 | +0.02 (+0.62%) | 1,614,018 |
30 Jul 2020 | CNY | 3.17 | 3.27 | 3.17 | 3.24 | 3.24 | -0.02 (-0.61%) | 2,173,116 |
29 Jul 2020 | CNY | 3.25 | 3.28 | 3.21 | 3.26 | 3.26 | +0.01 (+0.31%) | 1,556,400 |
28 Jul 2020 | CNY | 3.18 | 3.27 | 3.18 | 3.25 | 3.25 | 0.0 (0.0%) | 1,247,900 |
27 Jul 2020 | CNY | 3.31 | 3.44 | 3.24 | 3.25 | 3.25 | -0.05 (-1.52%) | 2,854,702 |
24 Jul 2020 | CNY | 3.24 | 3.42 | 3.23 | 3.3 | 3.3 | +0.03 (+0.92%) | 5,163,002 |
23 Jul 2020 | CNY | 3.11 | 3.32 | 3.11 | 3.27 | 3.27 | +0.12 (+3.81%) | 4,690,900 |
22 Jul 2020 | CNY | 3.14 | 3.21 | 3.12 | 3.15 | 3.15 | -0.02 (-0.63%) | 1,847,100 |
21 Jul 2020 | CNY | 3.18 | 3.22 | 3.14 | 3.17 | 3.17 | -0.04 (-1.25%) | 2,347,400 |
20 Jul 2020 | CNY | 3.25 | 3.25 | 3.15 | 3.21 | 3.21 | -0.02 (-0.62%) | 3,067,300 |
17 Jul 2020 | CNY | 3.08 | 3.23 | 3.03 | 3.23 | 3.23 | +0.15 (+4.87%) | 4,048,770 |
16 Jul 2020 | CNY | 3.22 | 3.22 | 3.07 | 3.08 | 3.08 | -0.09 (-2.84%) | 2,120,602 |
15 Jul 2020 | CNY | 3.24 | 3.26 | 3.16 | 3.17 | 3.17 | -0.08 (-2.46%) | 2,461,900 |
14 Jul 2020 | CNY | 3.25 | 3.27 | 3.21 | 3.25 | 3.25 | +0.02 (+0.62%) | 3,296,294 |