Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | CNY | 5.87 | 5.89 | 5.74 | 5.8 | 5.8 | -0.12 (-2.03%) | 15,971,304 |
28 Aug 2020 | CNY | 6.03 | 6.03 | 5.7 | 5.92 | 5.92 | -0.46 (-7.21%) | 35,140,634 |
27 Aug 2020 | CNY | 6.08 | 6.45 | 5.96 | 6.38 | 6.38 | +0.27 (+4.42%) | 25,650,626 |
26 Aug 2020 | CNY | 6.09 | 6.32 | 5.99 | 6.11 | 6.11 | +0.04 (+0.66%) | 21,740,914 |
25 Aug 2020 | CNY | 5.87 | 6.17 | 5.85 | 6.07 | 6.07 | +0.19 (+3.23%) | 16,811,740 |
24 Aug 2020 | CNY | 5.76 | 5.96 | 5.63 | 5.88 | 5.88 | +0.16 (+2.80%) | 8,456,002 |
21 Aug 2020 | CNY | 5.8 | 5.82 | 5.69 | 5.72 | 5.72 | -0.02 (-0.35%) | 6,588,300 |
20 Aug 2020 | CNY | 5.74 | 5.84 | 5.71 | 5.74 | 5.74 | -0.06 (-1.03%) | 5,813,540 |
19 Aug 2020 | CNY | 5.99 | 5.99 | 5.79 | 5.8 | 5.8 | -0.19 (-3.17%) | 10,316,496 |
18 Aug 2020 | CNY | 6.03 | 6.05 | 5.94 | 5.99 | 5.99 | -0.01 (-0.17%) | 7,045,900 |
17 Aug 2020 | CNY | 5.87 | 6.02 | 5.83 | 6 | 6 | +0.14 (+2.39%) | 10,353,420 |
14 Aug 2020 | CNY | 5.96 | 6 | 5.8 | 5.86 | 5.86 | -0.12 (-2.01%) | 10,434,500 |
13 Aug 2020 | CNY | 5.93 | 6.1 | 5.93 | 5.98 | 5.98 | +0.02 (+0.34%) | 12,994,422 |
12 Aug 2020 | CNY | 5.8 | 5.99 | 5.72 | 5.96 | 5.96 | +0.09 (+1.53%) | 11,589,918 |
11 Aug 2020 | CNY | 5.92 | 6.14 | 5.83 | 5.87 | 5.87 | -0.09 (-1.51%) | 14,948,296 |
10 Aug 2020 | CNY | 5.88 | 6.09 | 5.83 | 5.96 | 5.96 | +0.02 (+0.34%) | 13,346,996 |
7 Aug 2020 | CNY | 6.03 | 6.1 | 5.74 | 5.94 | 5.94 | -0.2 (-3.26%) | 24,554,268 |
6 Aug 2020 | CNY | 6 | 6.5 | 6 | 6.14 | 6.14 | +0.08 (+1.32%) | 28,762,670 |
5 Aug 2020 | CNY | 6.58 | 6.64 | 5.99 | 6.06 | 6.06 | -0.31 (-4.87%) | 44,589,745 |
4 Aug 2020 | CNY | 6.1 | 6.37 | 6.03 | 6.37 | 6.37 | +0.57 (+9.83%) | 12,691,124 |
3 Aug 2020 | CNY | 5.59 | 5.85 | 5.58 | 5.8 | 5.8 | +0.25 (+4.50%) | 14,765,091 |
31 Jul 2020 | CNY | 5.42 | 5.58 | 5.39 | 5.55 | 5.55 | +0.1 (+1.83%) | 9,329,282 |
30 Jul 2020 | CNY | 5.48 | 5.56 | 5.4 | 5.45 | 5.45 | -0.01 (-0.18%) | 6,420,434 |
29 Jul 2020 | CNY | 5.31 | 5.46 | 5.26 | 5.46 | 5.46 | +0.13 (+2.44%) | 7,315,592 |
28 Jul 2020 | CNY | 5.31 | 5.38 | 5.25 | 5.33 | 5.33 | +0.05 (+0.95%) | 6,750,311 |
27 Jul 2020 | CNY | 5.33 | 5.38 | 5.21 | 5.28 | 5.28 | -0.04 (-0.75%) | 6,140,100 |
24 Jul 2020 | CNY | 5.54 | 5.66 | 5.32 | 5.32 | 5.32 | -0.26 (-4.66%) | 11,658,800 |
23 Jul 2020 | CNY | 5.6 | 5.6 | 5.39 | 5.58 | 5.58 | -0.02 (-0.36%) | 9,381,532 |
22 Jul 2020 | CNY | 5.71 | 5.72 | 5.58 | 5.6 | 5.6 | -0.09 (-1.58%) | 9,472,900 |
21 Jul 2020 | CNY | 5.67 | 5.7 | 5.51 | 5.69 | 5.69 | +0.07 (+1.25%) | 9,191,900 |