Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 4.83 | 4.97 | 4.75 | 4.96 | 4.96 | +0.17 (+3.55%) | 26,361,118 |
19 Oct 2020 | CNY | 4.88 | 4.95 | 4.77 | 4.79 | 4.79 | -0.05 (-1.03%) | 16,827,460 |
16 Oct 2020 | CNY | 4.91 | 4.93 | 4.81 | 4.84 | 4.84 | -0.08 (-1.63%) | 15,118,973 |
15 Oct 2020 | CNY | 5 | 5.07 | 4.87 | 4.92 | 4.92 | -0.09 (-1.80%) | 17,666,266 |
14 Oct 2020 | CNY | 5.14 | 5.18 | 5 | 5.01 | 5.01 | -0.14 (-2.72%) | 22,951,560 |
13 Oct 2020 | CNY | 5.08 | 5.16 | 4.99 | 5.15 | 5.15 | +0.08 (+1.58%) | 28,503,996 |
12 Oct 2020 | CNY | 4.95 | 5.12 | 4.9 | 5.07 | 5.07 | +0.18 (+3.68%) | 30,670,222 |
9 Oct 2020 | CNY | 4.86 | 5.05 | 4.8 | 4.89 | 4.89 | +0.14 (+2.95%) | 30,172,110 |
30 Sep 2020 | CNY | 4.85 | 4.93 | 4.68 | 4.75 | 4.75 | -0.08 (-1.66%) | 25,323,913 |
29 Sep 2020 | CNY | 4.93 | 5 | 4.81 | 4.83 | 4.83 | -0.13 (-2.62%) | 24,196,243 |
28 Sep 2020 | CNY | 4.88 | 5.05 | 4.85 | 4.96 | 4.96 | +0.04 (+0.81%) | 24,385,053 |
25 Sep 2020 | CNY | 4.9 | 5.03 | 4.78 | 4.92 | 4.92 | +0.11 (+2.29%) | 26,763,970 |
24 Sep 2020 | CNY | 5.01 | 5.03 | 4.79 | 4.81 | 4.81 | -0.24 (-4.75%) | 28,574,091 |
23 Sep 2020 | CNY | 5.02 | 5.1 | 5 | 5.05 | 5.05 | +0.06 (+1.20%) | 15,519,110 |
22 Sep 2020 | CNY | 5.1 | 5.17 | 4.96 | 4.99 | 4.99 | -0.16 (-3.11%) | 27,937,050 |
21 Sep 2020 | CNY | 5.23 | 5.31 | 5.14 | 5.15 | 5.15 | -0.06 (-1.15%) | 24,549,228 |
18 Sep 2020 | CNY | 5.33 | 5.33 | 5.15 | 5.21 | 5.21 | -0.11 (-2.07%) | 30,568,696 |
17 Sep 2020 | CNY | 5.38 | 5.45 | 5.26 | 5.32 | 5.32 | -0.08 (-1.48%) | 23,012,338 |
16 Sep 2020 | CNY | 5.54 | 5.6 | 5.3 | 5.4 | 5.4 | -0.19 (-3.40%) | 25,677,524 |
15 Sep 2020 | CNY | 5.7 | 5.74 | 5.51 | 5.59 | 5.59 | -0.12 (-2.10%) | 33,811,940 |
14 Sep 2020 | CNY | 5.39 | 5.77 | 5.39 | 5.71 | 5.71 | +0.2 (+3.63%) | 44,664,488 |
11 Sep 2020 | CNY | 5.47 | 5.58 | 5.14 | 5.51 | 5.51 | +0.01 (+0.18%) | 46,021,781 |
10 Sep 2020 | CNY | 6.35 | 6.35 | 5.29 | 5.5 | 5.5 | -0.89 (-13.93%) | 87,478,852 |
9 Sep 2020 | CNY | 6.55 | 6.92 | 6.25 | 6.39 | 6.39 | -0.32 (-4.77%) | 101,964,618 |
8 Sep 2020 | CNY | 6.22 | 6.79 | 6.1 | 6.71 | 6.71 | +0.59 (+9.64%) | 100,565,467 |
7 Sep 2020 | CNY | 6.17 | 6.47 | 6.08 | 6.12 | 6.12 | -0.03 (-0.49%) | 65,094,572 |
4 Sep 2020 | CNY | 5.7 | 6.24 | 5.67 | 6.15 | 6.15 | +0.07 (+1.15%) | 55,761,959 |
3 Sep 2020 | CNY | 6.65 | 6.66 | 5.99 | 6.08 | 6.08 | -0.39 (-6.03%) | 89,788,432 |
2 Sep 2020 | CNY | 6.01 | 6.78 | 5.88 | 6.47 | 6.47 | +0.54 (+9.11%) | 89,103,931 |
1 Sep 2020 | CNY | 5.91 | 5.95 | 5.71 | 5.93 | 5.93 | -0.02 (-0.34%) | 28,419,212 |