Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2020 | CNY | 5.99 | 6.12 | 5.96 | 6 | 6 | +0.05 (+0.84%) | 3,592,300 |
20 Aug 2020 | CNY | 5.96 | 6.05 | 5.9 | 5.95 | 5.95 | -0.04 (-0.67%) | 2,411,268 |
19 Aug 2020 | CNY | 6.11 | 6.12 | 5.97 | 5.99 | 5.99 | -0.12 (-1.96%) | 4,127,800 |
18 Aug 2020 | CNY | 6.13 | 6.18 | 6.06 | 6.11 | 6.11 | +0.02 (+0.33%) | 3,973,083 |
17 Aug 2020 | CNY | 6.06 | 6.13 | 6.01 | 6.09 | 6.09 | +0.04 (+0.66%) | 4,213,600 |
14 Aug 2020 | CNY | 6.06 | 6.11 | 5.9 | 6.05 | 6.05 | -0.03 (-0.49%) | 3,922,800 |
13 Aug 2020 | CNY | 6.05 | 6.19 | 6.02 | 6.08 | 6.08 | +0.02 (+0.33%) | 5,264,000 |
12 Aug 2020 | CNY | 5.95 | 6.08 | 5.8 | 6.06 | 6.06 | +0.12 (+2.02%) | 4,665,400 |
11 Aug 2020 | CNY | 6.15 | 6.17 | 5.91 | 5.94 | 5.94 | -0.17 (-2.78%) | 4,636,702 |
10 Aug 2020 | CNY | 5.93 | 6.2 | 5.87 | 6.11 | 6.11 | +0.19 (+3.21%) | 7,260,055 |
7 Aug 2020 | CNY | 5.99 | 6.04 | 5.81 | 5.92 | 5.92 | -0.07 (-1.17%) | 3,466,014 |
6 Aug 2020 | CNY | 6.08 | 6.09 | 5.83 | 5.99 | 5.99 | -0.07 (-1.16%) | 5,133,593 |
5 Aug 2020 | CNY | 6 | 6.09 | 5.87 | 6.06 | 6.06 | +0.07 (+1.17%) | 5,570,116 |
4 Aug 2020 | CNY | 6.07 | 6.09 | 5.92 | 5.99 | 5.99 | -0.07 (-1.16%) | 4,246,324 |
3 Aug 2020 | CNY | 6 | 6.09 | 5.96 | 6.06 | 6.06 | +0.14 (+2.36%) | 5,916,396 |
31 Jul 2020 | CNY | 5.77 | 6.01 | 5.71 | 5.92 | 5.92 | +0.12 (+2.07%) | 6,594,622 |
30 Jul 2020 | CNY | 5.81 | 5.85 | 5.73 | 5.8 | 5.8 | +0.02 (+0.35%) | 3,927,850 |
29 Jul 2020 | CNY | 5.69 | 5.8 | 5.56 | 5.78 | 5.78 | +0.12 (+2.12%) | 4,402,392 |
28 Jul 2020 | CNY | 5.55 | 5.7 | 5.55 | 5.66 | 5.66 | +0.1 (+1.80%) | 2,931,642 |
27 Jul 2020 | CNY | 5.57 | 5.63 | 5.47 | 5.56 | 5.56 | +0.02 (+0.36%) | 3,041,950 |
24 Jul 2020 | CNY | 5.73 | 5.88 | 5.52 | 5.54 | 5.54 | -0.21 (-3.65%) | 5,036,000 |
23 Jul 2020 | CNY | 5.76 | 5.8 | 5.59 | 5.75 | 5.75 | -0.07 (-1.20%) | 4,630,800 |
22 Jul 2020 | CNY | 5.82 | 5.9 | 5.75 | 5.82 | 5.82 | +0.02 (+0.34%) | 4,123,200 |
21 Jul 2020 | CNY | 5.81 | 5.88 | 5.73 | 5.8 | 5.8 | +0.02 (+0.35%) | 2,580,990 |
20 Jul 2020 | CNY | 5.57 | 5.81 | 5.57 | 5.78 | 5.78 | +0.22 (+3.96%) | 4,722,304 |
17 Jul 2020 | CNY | 5.54 | 5.68 | 5.46 | 5.56 | 5.56 | +0.02 (+0.36%) | 3,938,600 |
16 Jul 2020 | CNY | 5.71 | 5.78 | 5.49 | 5.54 | 5.54 | -0.18 (-3.15%) | 4,473,235 |
15 Jul 2020 | CNY | 5.9 | 5.94 | 5.7 | 5.72 | 5.72 | -0.18 (-3.05%) | 4,734,800 |
14 Jul 2020 | CNY | 5.98 | 6.03 | 5.78 | 5.9 | 5.9 | -0.04 (-0.67%) | 5,964,116 |
13 Jul 2020 | CNY | 5.77 | 5.97 | 5.71 | 5.94 | 5.94 | +0.15 (+2.59%) | 5,675,373 |