Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | CNY | 9 | 10.5 | 8.5 | 9.83 | 9.83 | +0.7 (+7.67%) | 108,227,612 |
28 Aug 2020 | CNY | 9.13 | 9.13 | 8.82 | 9.13 | 9.13 | +1.52 (+19.97%) | 62,193,116 |
27 Aug 2020 | CNY | 6.46 | 7.61 | 6.45 | 7.61 | 7.61 | +1.27 (+20.03%) | 23,535,357 |
26 Aug 2020 | CNY | 6.38 | 6.7 | 6.28 | 6.34 | 6.34 | +0.02 (+0.32%) | 18,799,131 |
25 Aug 2020 | CNY | 6.11 | 6.5 | 6.05 | 6.32 | 6.32 | +0.22 (+3.61%) | 17,064,255 |
24 Aug 2020 | CNY | 5.97 | 6.12 | 5.86 | 6.1 | 6.1 | +0.13 (+2.18%) | 7,552,768 |
21 Aug 2020 | CNY | 5.94 | 6.01 | 5.85 | 5.97 | 5.97 | +0.07 (+1.19%) | 5,725,667 |
20 Aug 2020 | CNY | 5.92 | 6.02 | 5.87 | 5.9 | 5.9 | -0.06 (-1.01%) | 6,570,801 |
19 Aug 2020 | CNY | 6.19 | 6.19 | 5.96 | 5.96 | 5.96 | -0.27 (-4.33%) | 11,484,944 |
18 Aug 2020 | CNY | 6.07 | 6.25 | 6.01 | 6.23 | 6.23 | +0.2 (+3.32%) | 14,332,901 |
17 Aug 2020 | CNY | 6.04 | 6.07 | 5.94 | 6.03 | 6.03 | +0.03 (+0.50%) | 8,515,400 |
14 Aug 2020 | CNY | 5.86 | 6.08 | 5.83 | 6 | 6 | +0.13 (+2.21%) | 9,562,101 |
13 Aug 2020 | CNY | 6 | 6.23 | 5.82 | 5.87 | 5.87 | -0.12 (-2.00%) | 13,932,001 |
12 Aug 2020 | CNY | 5.73 | 6.02 | 5.59 | 5.99 | 5.99 | +0.22 (+3.81%) | 9,464,888 |
11 Aug 2020 | CNY | 5.85 | 6.05 | 5.74 | 5.77 | 5.77 | -0.1 (-1.70%) | 9,578,401 |
10 Aug 2020 | CNY | 5.79 | 5.9 | 5.74 | 5.87 | 5.87 | +0.1 (+1.73%) | 5,488,094 |
7 Aug 2020 | CNY | 5.85 | 5.88 | 5.71 | 5.77 | 5.77 | -0.12 (-2.04%) | 5,156,748 |
6 Aug 2020 | CNY | 5.97 | 5.97 | 5.75 | 5.89 | 5.89 | +0.05 (+0.86%) | 7,073,804 |
5 Aug 2020 | CNY | 5.8 | 5.86 | 5.73 | 5.84 | 5.84 | +0.04 (+0.69%) | 5,487,610 |
4 Aug 2020 | CNY | 5.89 | 5.94 | 5.77 | 5.8 | 5.8 | -0.08 (-1.36%) | 5,970,424 |
3 Aug 2020 | CNY | 5.73 | 5.89 | 5.73 | 5.88 | 5.88 | +0.2 (+3.52%) | 10,030,538 |
31 Jul 2020 | CNY | 5.62 | 5.71 | 5.58 | 5.68 | 5.68 | +0.06 (+1.07%) | 5,633,400 |
30 Jul 2020 | CNY | 5.61 | 5.72 | 5.6 | 5.62 | 5.62 | -0.02 (-0.35%) | 6,096,706 |
29 Jul 2020 | CNY | 5.5 | 5.64 | 5.39 | 5.64 | 5.64 | +0.13 (+2.36%) | 6,030,700 |
28 Jul 2020 | CNY | 5.51 | 5.64 | 5.44 | 5.51 | 5.51 | +0.04 (+0.73%) | 5,350,500 |
27 Jul 2020 | CNY | 5.46 | 5.52 | 5.29 | 5.47 | 5.47 | -0.02 (-0.36%) | 6,075,900 |
24 Jul 2020 | CNY | 5.55 | 5.79 | 5.41 | 5.49 | 5.49 | -0.15 (-2.66%) | 9,552,001 |
23 Jul 2020 | CNY | 5.68 | 5.89 | 5.51 | 5.64 | 5.64 | -0.06 (-1.05%) | 11,201,988 |
22 Jul 2020 | CNY | 5.78 | 5.79 | 5.65 | 5.7 | 5.7 | -0.04 (-0.70%) | 7,315,900 |
21 Jul 2020 | CNY | 5.86 | 5.94 | 5.7 | 5.74 | 5.74 | -0.05 (-0.86%) | 6,321,952 |