Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 5.88 | 6.01 | 5.86 | 6.01 | 6.01 | +0.12 (+2.04%) | 7,644,920 |
19 Oct 2020 | CNY | 5.84 | 5.95 | 5.82 | 5.89 | 5.89 | +0.02 (+0.34%) | 7,109,500 |
16 Oct 2020 | CNY | 5.67 | 5.91 | 5.65 | 5.87 | 5.87 | +0.19 (+3.35%) | 8,773,302 |
15 Oct 2020 | CNY | 5.78 | 5.78 | 5.65 | 5.68 | 5.68 | -0.04 (-0.70%) | 4,434,300 |
14 Oct 2020 | CNY | 5.76 | 5.87 | 5.68 | 5.72 | 5.72 | -0.09 (-1.55%) | 5,785,600 |
13 Oct 2020 | CNY | 5.75 | 5.87 | 5.73 | 5.81 | 5.81 | +0.03 (+0.52%) | 7,786,000 |
12 Oct 2020 | CNY | 5.61 | 5.8 | 5.61 | 5.78 | 5.78 | +0.19 (+3.40%) | 7,038,400 |
9 Oct 2020 | CNY | 5.44 | 5.63 | 5.44 | 5.59 | 5.59 | +0.19 (+3.52%) | 6,430,502 |
30 Sep 2020 | CNY | 5.5 | 5.51 | 5.33 | 5.4 | 5.4 | -0.08 (-1.46%) | 5,403,600 |
29 Sep 2020 | CNY | 5.41 | 5.66 | 5.36 | 5.48 | 5.48 | +0.06 (+1.11%) | 6,342,020 |
28 Sep 2020 | CNY | 5.58 | 5.6 | 5.41 | 5.42 | 5.42 | -0.15 (-2.69%) | 4,975,104 |
25 Sep 2020 | CNY | 5.63 | 5.69 | 5.47 | 5.57 | 5.57 | -0.08 (-1.42%) | 7,789,674 |
24 Sep 2020 | CNY | 6.02 | 6.02 | 5.57 | 5.65 | 5.65 | -0.39 (-6.46%) | 13,355,022 |
23 Sep 2020 | CNY | 5.97 | 6.09 | 5.94 | 6.04 | 6.04 | +0.11 (+1.85%) | 8,560,800 |
22 Sep 2020 | CNY | 5.91 | 6.14 | 5.87 | 5.93 | 5.93 | -0.07 (-1.17%) | 9,749,400 |
21 Sep 2020 | CNY | 6.15 | 6.17 | 5.94 | 6 | 6 | -0.12 (-1.96%) | 9,825,100 |
18 Sep 2020 | CNY | 6.35 | 6.35 | 6.03 | 6.12 | 6.12 | -0.11 (-1.77%) | 12,711,320 |
17 Sep 2020 | CNY | 6.13 | 6.34 | 6.07 | 6.23 | 6.23 | +0.03 (+0.48%) | 9,814,500 |
16 Sep 2020 | CNY | 6.19 | 6.35 | 6.11 | 6.2 | 6.2 | -0.07 (-1.12%) | 9,265,620 |
15 Sep 2020 | CNY | 6.26 | 6.35 | 6.15 | 6.27 | 6.27 | -0.04 (-0.63%) | 11,818,900 |
14 Sep 2020 | CNY | 6.05 | 6.43 | 5.99 | 6.31 | 6.31 | +0.27 (+4.47%) | 19,349,520 |
11 Sep 2020 | CNY | 5.9 | 6.05 | 5.81 | 6.04 | 6.04 | +0.07 (+1.17%) | 16,453,170 |
10 Sep 2020 | CNY | 6.41 | 6.5 | 5.83 | 5.97 | 5.97 | -0.58 (-8.85%) | 31,743,412 |
9 Sep 2020 | CNY | 6.73 | 6.87 | 6.43 | 6.55 | 6.55 | -0.31 (-4.52%) | 38,414,374 |
8 Sep 2020 | CNY | 6.52 | 6.88 | 6.43 | 6.86 | 6.86 | +0.3 (+4.57%) | 39,570,712 |
7 Sep 2020 | CNY | 6.5 | 6.85 | 6.42 | 6.56 | 6.56 | +0.08 (+1.23%) | 42,523,826 |
4 Sep 2020 | CNY | 6.23 | 6.59 | 6.15 | 6.48 | 6.48 | +0.2 (+3.18%) | 37,808,593 |
3 Sep 2020 | CNY | 6.21 | 6.45 | 6.17 | 6.28 | 6.28 | +0.05 (+0.80%) | 30,679,400 |
2 Sep 2020 | CNY | 5.87 | 6.35 | 5.85 | 6.23 | 6.23 | +0.38 (+6.50%) | 34,822,388 |
1 Sep 2020 | CNY | 5.76 | 5.87 | 5.71 | 5.85 | 5.85 | +0.05 (+0.86%) | 10,662,204 |