Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | CNY | 5.63 | 5.81 | 5.57 | 5.62 | 5.62 | +0.02 (+0.36%) | 7,922,500 |
16 Oct 2020 | CNY | 5.46 | 5.63 | 5.4 | 5.6 | 5.6 | +0.17 (+3.13%) | 6,556,171 |
15 Oct 2020 | CNY | 5.57 | 5.57 | 5.41 | 5.43 | 5.43 | -0.1 (-1.81%) | 4,043,000 |
14 Oct 2020 | CNY | 5.59 | 5.66 | 5.48 | 5.53 | 5.53 | -0.1 (-1.78%) | 4,300,900 |
13 Oct 2020 | CNY | 5.61 | 5.67 | 5.56 | 5.63 | 5.63 | 0.0 (0.0%) | 4,298,513 |
12 Oct 2020 | CNY | 5.47 | 5.68 | 5.41 | 5.63 | 5.63 | +0.23 (+4.26%) | 7,211,300 |
9 Oct 2020 | CNY | 5.43 | 5.45 | 5.34 | 5.4 | 5.4 | +0.12 (+2.27%) | 3,958,000 |
30 Sep 2020 | CNY | 5.2 | 5.34 | 5.15 | 5.28 | 5.28 | +0.09 (+1.73%) | 4,455,200 |
29 Sep 2020 | CNY | 5.16 | 5.24 | 5.09 | 5.19 | 5.19 | +0.11 (+2.17%) | 3,072,800 |
28 Sep 2020 | CNY | 5.11 | 5.21 | 5.05 | 5.08 | 5.08 | -0.04 (-0.78%) | 3,694,600 |
25 Sep 2020 | CNY | 5.17 | 5.23 | 5.07 | 5.12 | 5.12 | -0.03 (-0.58%) | 3,684,183 |
24 Sep 2020 | CNY | 5.31 | 5.32 | 5.11 | 5.15 | 5.15 | -0.21 (-3.92%) | 6,437,861 |
23 Sep 2020 | CNY | 5.29 | 5.41 | 5.27 | 5.36 | 5.36 | +0.11 (+2.10%) | 5,847,000 |
22 Sep 2020 | CNY | 5.31 | 5.45 | 5.2 | 5.25 | 5.25 | -0.12 (-2.23%) | 6,888,454 |
21 Sep 2020 | CNY | 5.5 | 5.52 | 5.34 | 5.37 | 5.37 | -0.11 (-2.01%) | 7,212,900 |
18 Sep 2020 | CNY | 5.49 | 5.54 | 5.38 | 5.48 | 5.48 | -0.04 (-0.72%) | 6,152,243 |
17 Sep 2020 | CNY | 5.39 | 5.61 | 5.39 | 5.52 | 5.52 | +0.06 (+1.10%) | 8,878,143 |
16 Sep 2020 | CNY | 5.51 | 5.6 | 5.38 | 5.46 | 5.46 | -0.12 (-2.15%) | 9,416,543 |
15 Sep 2020 | CNY | 5.73 | 5.81 | 5.47 | 5.58 | 5.58 | -0.19 (-3.29%) | 11,345,954 |
14 Sep 2020 | CNY | 5.64 | 5.85 | 5.5 | 5.77 | 5.77 | +0.19 (+3.41%) | 17,169,499 |
11 Sep 2020 | CNY | 5.13 | 5.68 | 5.05 | 5.58 | 5.58 | +0.45 (+8.77%) | 27,264,575 |
10 Sep 2020 | CNY | 5.68 | 5.68 | 5.1 | 5.13 | 5.13 | -0.53 (-9.36%) | 25,308,743 |
9 Sep 2020 | CNY | 6.21 | 6.22 | 5.61 | 5.66 | 5.66 | -0.67 (-10.58%) | 32,295,641 |
8 Sep 2020 | CNY | 5.97 | 6.37 | 5.85 | 6.33 | 6.33 | +0.38 (+6.39%) | 28,917,453 |
7 Sep 2020 | CNY | 5.88 | 6.28 | 5.75 | 5.95 | 5.95 | +0.13 (+2.23%) | 30,536,325 |
4 Sep 2020 | CNY | 5.49 | 5.9 | 5.44 | 5.82 | 5.82 | +0.19 (+3.37%) | 16,442,220 |
3 Sep 2020 | CNY | 5.78 | 5.93 | 5.58 | 5.63 | 5.63 | -0.18 (-3.10%) | 20,016,878 |
2 Sep 2020 | CNY | 5.31 | 5.84 | 5.31 | 5.81 | 5.81 | +0.48 (+9.01%) | 26,416,727 |
1 Sep 2020 | CNY | 5.19 | 5.33 | 5.15 | 5.33 | 5.33 | +0.09 (+1.72%) | 7,926,263 |
31 Aug 2020 | CNY | 5.38 | 5.48 | 5.22 | 5.24 | 5.24 | -0.08 (-1.50%) | 9,895,002 |