Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2020 | CNY | 4.77 | 4.87 | 4.76 | 4.81 | 4.81 | +0.04 (+0.84%) | 9,273,555 |
20 Aug 2020 | CNY | 4.79 | 4.83 | 4.71 | 4.77 | 4.77 | -0.02 (-0.42%) | 7,426,140 |
19 Aug 2020 | CNY | 4.89 | 4.89 | 4.76 | 4.79 | 4.79 | -0.1 (-2.04%) | 12,719,960 |
18 Aug 2020 | CNY | 4.89 | 4.93 | 4.83 | 4.89 | 4.89 | -0.06 (-1.21%) | 14,922,640 |
17 Aug 2020 | CNY | 4.87 | 4.96 | 4.8 | 4.95 | 4.95 | +0.1 (+2.06%) | 13,906,190 |
14 Aug 2020 | CNY | 4.75 | 4.88 | 4.71 | 4.85 | 4.85 | +0.08 (+1.68%) | 11,248,820 |
13 Aug 2020 | CNY | 4.74 | 4.89 | 4.69 | 4.77 | 4.77 | +0.04 (+0.85%) | 13,630,408 |
12 Aug 2020 | CNY | 4.71 | 4.73 | 4.56 | 4.73 | 4.73 | +0.04 (+0.85%) | 8,902,656 |
11 Aug 2020 | CNY | 4.83 | 4.87 | 4.68 | 4.69 | 4.69 | -0.15 (-3.10%) | 13,925,879 |
10 Aug 2020 | CNY | 4.73 | 4.95 | 4.71 | 4.84 | 4.84 | +0.08 (+1.68%) | 15,304,267 |
7 Aug 2020 | CNY | 4.86 | 4.9 | 4.68 | 4.76 | 4.76 | -0.1 (-2.06%) | 10,036,440 |
6 Aug 2020 | CNY | 4.81 | 4.92 | 4.71 | 4.86 | 4.86 | -0.01 (-0.21%) | 13,454,950 |
5 Aug 2020 | CNY | 4.75 | 4.89 | 4.66 | 4.87 | 4.87 | +0.15 (+3.18%) | 16,314,157 |
4 Aug 2020 | CNY | 4.69 | 4.81 | 4.63 | 4.72 | 4.72 | +0.06 (+1.29%) | 14,685,486 |
3 Aug 2020 | CNY | 4.55 | 4.68 | 4.55 | 4.66 | 4.66 | +0.13 (+2.87%) | 10,590,798 |
31 Jul 2020 | CNY | 4.45 | 4.53 | 4.42 | 4.53 | 4.53 | +0.08 (+1.80%) | 5,415,700 |
30 Jul 2020 | CNY | 4.53 | 4.59 | 4.45 | 4.45 | 4.45 | -0.09 (-1.98%) | 5,896,507 |
29 Jul 2020 | CNY | 4.44 | 4.55 | 4.38 | 4.54 | 4.54 | +0.1 (+2.25%) | 6,438,145 |
28 Jul 2020 | CNY | 4.41 | 4.46 | 4.39 | 4.44 | 4.44 | +0.04 (+0.91%) | 4,124,810 |
27 Jul 2020 | CNY | 4.47 | 4.5 | 4.35 | 4.4 | 4.4 | -0.05 (-1.12%) | 5,769,708 |
24 Jul 2020 | CNY | 4.65 | 4.72 | 4.44 | 4.45 | 4.45 | -0.21 (-4.51%) | 9,267,200 |
23 Jul 2020 | CNY | 4.73 | 4.74 | 4.55 | 4.66 | 4.66 | -0.1 (-2.10%) | 8,030,086 |
22 Jul 2020 | CNY | 4.77 | 4.86 | 4.72 | 4.76 | 4.76 | -0.09 (-1.86%) | 10,045,623 |
21 Jul 2020 | CNY | 4.71 | 4.86 | 4.66 | 4.85 | 4.85 | +0.14 (+2.97%) | 12,777,591 |
20 Jul 2020 | CNY | 4.6 | 4.72 | 4.6 | 4.71 | 4.71 | +0.07 (+1.51%) | 7,836,886 |
17 Jul 2020 | CNY | 4.55 | 4.65 | 4.5 | 4.64 | 4.64 | +0.08 (+1.75%) | 8,205,222 |
16 Jul 2020 | CNY | 4.77 | 4.82 | 4.52 | 4.56 | 4.56 | -0.21 (-4.40%) | 11,726,190 |
15 Jul 2020 | CNY | 4.91 | 5 | 4.74 | 4.77 | 4.77 | -0.14 (-2.85%) | 14,146,394 |
14 Jul 2020 | CNY | 5.05 | 5.09 | 4.82 | 4.91 | 4.91 | -0.11 (-2.19%) | 19,135,342 |
13 Jul 2020 | CNY | 4.9 | 5.03 | 4.89 | 5.02 | 5.02 | +0.14 (+2.87%) | 14,349,537 |