Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | CNY | 5.31 | 5.39 | 5.27 | 5.29 | 5.29 | -0.05 (-0.94%) | 6,371,441 |
16 Oct 2020 | CNY | 5.25 | 5.4 | 5.21 | 5.34 | 5.34 | +0.07 (+1.33%) | 6,883,800 |
15 Oct 2020 | CNY | 5.36 | 5.36 | 5.23 | 5.27 | 5.27 | -0.11 (-2.04%) | 6,808,900 |
14 Oct 2020 | CNY | 5.48 | 5.5 | 5.32 | 5.38 | 5.38 | -0.15 (-2.71%) | 9,870,419 |
13 Oct 2020 | CNY | 5.28 | 5.59 | 5.27 | 5.53 | 5.53 | +0.21 (+3.95%) | 15,717,015 |
12 Oct 2020 | CNY | 5.16 | 5.32 | 5.07 | 5.32 | 5.32 | +0.21 (+4.11%) | 10,935,561 |
9 Oct 2020 | CNY | 5.03 | 5.15 | 5.01 | 5.11 | 5.11 | +0.13 (+2.61%) | 8,920,280 |
30 Sep 2020 | CNY | 4.94 | 5.03 | 4.87 | 4.98 | 4.98 | +0.04 (+0.81%) | 6,417,280 |
29 Sep 2020 | CNY | 4.89 | 4.95 | 4.81 | 4.94 | 4.94 | +0.12 (+2.49%) | 5,765,000 |
28 Sep 2020 | CNY | 5 | 5.02 | 4.79 | 4.82 | 4.82 | -0.18 (-3.60%) | 7,061,255 |
25 Sep 2020 | CNY | 4.92 | 5.03 | 4.84 | 5 | 5 | +0.1 (+2.04%) | 7,290,839 |
24 Sep 2020 | CNY | 5.06 | 5.06 | 4.87 | 4.9 | 4.9 | -0.21 (-4.11%) | 9,277,400 |
23 Sep 2020 | CNY | 5 | 5.12 | 4.95 | 5.11 | 5.11 | +0.09 (+1.79%) | 11,138,283 |
22 Sep 2020 | CNY | 5.1 | 5.15 | 4.95 | 5.02 | 5.02 | -0.17 (-3.28%) | 13,475,100 |
21 Sep 2020 | CNY | 5.25 | 5.46 | 5.13 | 5.19 | 5.19 | -0.05 (-0.95%) | 19,594,282 |
18 Sep 2020 | CNY | 5.42 | 5.43 | 5.1 | 5.24 | 5.24 | -0.29 (-5.24%) | 30,920,973 |
17 Sep 2020 | CNY | 5.48 | 5.56 | 5.28 | 5.53 | 5.53 | +0.11 (+2.03%) | 20,120,700 |
16 Sep 2020 | CNY | 5.65 | 5.69 | 5.32 | 5.42 | 5.42 | -0.22 (-3.90%) | 21,525,896 |
15 Sep 2020 | CNY | 5.86 | 5.91 | 5.45 | 5.64 | 5.64 | -0.22 (-3.75%) | 35,093,194 |
14 Sep 2020 | CNY | 5.31 | 6.2 | 5.23 | 5.86 | 5.86 | +0.68 (+13.13%) | 49,848,620 |
11 Sep 2020 | CNY | 4.87 | 5.43 | 4.82 | 5.18 | 5.18 | +0.28 (+5.71%) | 27,928,367 |
10 Sep 2020 | CNY | 5.31 | 5.48 | 4.83 | 4.9 | 4.9 | -0.55 (-10.09%) | 31,158,633 |
9 Sep 2020 | CNY | 6.07 | 6.25 | 5.31 | 5.45 | 5.45 | -0.79 (-12.66%) | 40,980,717 |
8 Sep 2020 | CNY | 5.8 | 6.25 | 5.67 | 6.24 | 6.24 | +0.32 (+5.41%) | 37,926,874 |
7 Sep 2020 | CNY | 5.61 | 6.14 | 5.55 | 5.92 | 5.92 | +0.23 (+4.04%) | 37,385,644 |
4 Sep 2020 | CNY | 5.21 | 5.85 | 5.21 | 5.69 | 5.69 | +0.38 (+7.16%) | 32,978,298 |
3 Sep 2020 | CNY | 5.3 | 5.64 | 5.23 | 5.31 | 5.31 | -0.02 (-0.38%) | 27,227,496 |
2 Sep 2020 | CNY | 4.97 | 5.44 | 4.93 | 5.33 | 5.33 | +0.39 (+7.89%) | 30,971,810 |
1 Sep 2020 | CNY | 4.9 | 4.97 | 4.8 | 4.94 | 4.94 | +0.05 (+1.02%) | 11,868,582 |
31 Aug 2020 | CNY | 4.99 | 5.04 | 4.83 | 4.89 | 4.89 | -0.1 (-2.00%) | 13,445,215 |