Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | CNY | 3.51 | 3.6 | 3.46 | 3.59 | 3.59 | +0.14 (+4.06%) | 60,104,265 |
9 Oct 2020 | CNY | 3.37 | 3.46 | 3.32 | 3.45 | 3.45 | +0.19 (+5.83%) | 60,084,708 |
30 Sep 2020 | CNY | 3.3 | 3.31 | 3.23 | 3.26 | 3.26 | -0.01 (-0.31%) | 41,587,062 |
29 Sep 2020 | CNY | 3.28 | 3.37 | 3.21 | 3.27 | 3.27 | +0.04 (+1.24%) | 53,316,362 |
28 Sep 2020 | CNY | 3.38 | 3.41 | 3.21 | 3.23 | 3.23 | -0.14 (-4.15%) | 61,624,815 |
25 Sep 2020 | CNY | 3.52 | 3.55 | 3.31 | 3.37 | 3.37 | -0.08 (-2.32%) | 64,119,254 |
24 Sep 2020 | CNY | 3.64 | 3.72 | 3.43 | 3.45 | 3.45 | -0.21 (-5.74%) | 90,543,650 |
23 Sep 2020 | CNY | 3.6 | 3.69 | 3.49 | 3.66 | 3.66 | +0.08 (+2.23%) | 93,304,105 |
22 Sep 2020 | CNY | 3.67 | 3.79 | 3.54 | 3.58 | 3.58 | -0.17 (-4.53%) | 101,579,672 |
21 Sep 2020 | CNY | 3.73 | 3.9 | 3.66 | 3.75 | 3.75 | -0.01 (-0.27%) | 91,009,596 |
18 Sep 2020 | CNY | 3.94 | 4.02 | 3.7 | 3.76 | 3.76 | -0.21 (-5.29%) | 122,720,318 |
17 Sep 2020 | CNY | 3.79 | 4.1 | 3.64 | 3.97 | 3.97 | +0.16 (+4.20%) | 172,348,298 |
16 Sep 2020 | CNY | 3.99 | 4.05 | 3.67 | 3.81 | 3.81 | -0.14 (-3.54%) | 134,026,428 |
15 Sep 2020 | CNY | 4.06 | 4.29 | 3.82 | 3.95 | 3.95 | -0.14 (-3.42%) | 180,305,778 |
14 Sep 2020 | CNY | 3.66 | 4.16 | 3.6 | 4.09 | 4.09 | +0.5 (+13.93%) | 212,201,684 |
11 Sep 2020 | CNY | 3.22 | 3.67 | 3.22 | 3.59 | 3.59 | +0.29 (+8.79%) | 175,800,296 |
10 Sep 2020 | CNY | 4.02 | 4.18 | 3.26 | 3.3 | 3.3 | -0.78 (-19.12%) | 246,279,437 |
9 Sep 2020 | CNY | 4.71 | 5.33 | 4.01 | 4.08 | 4.08 | -0.83 (-16.90%) | 355,101,153 |
8 Sep 2020 | CNY | 4.12 | 5.07 | 4.01 | 4.91 | 4.91 | +0.62 (+14.45%) | 301,474,839 |
7 Sep 2020 | CNY | 3.75 | 4.45 | 3.73 | 4.29 | 4.29 | +0.58 (+15.63%) | 290,793,990 |
4 Sep 2020 | CNY | 3.3 | 3.87 | 3.3 | 3.71 | 3.71 | +0.22 (+6.30%) | 216,082,396 |
3 Sep 2020 | CNY | 3.88 | 3.99 | 3.45 | 3.49 | 3.49 | -0.19 (-5.16%) | 309,435,999 |
2 Sep 2020 | CNY | 3.1 | 3.68 | 3.09 | 3.68 | 3.68 | +0.61 (+19.87%) | 205,527,972 |
1 Sep 2020 | CNY | 3.03 | 3.09 | 3 | 3.07 | 3.07 | +0.08 (+2.68%) | 81,674,631 |
31 Aug 2020 | CNY | 3.03 | 3.12 | 2.98 | 2.99 | 2.99 | -0.08 (-2.61%) | 91,372,401 |
28 Aug 2020 | CNY | 3.14 | 3.25 | 3.06 | 3.07 | 3.07 | -0.14 (-4.36%) | 136,423,888 |
27 Aug 2020 | CNY | 2.9 | 3.31 | 2.85 | 3.21 | 3.21 | +0.22 (+7.36%) | 194,958,292 |
26 Aug 2020 | CNY | 3.06 | 3.24 | 2.89 | 2.99 | 2.99 | -0.05 (-1.64%) | 194,608,023 |
25 Aug 2020 | CNY | 2.77 | 3.16 | 2.74 | 3.04 | 3.04 | +0.26 (+9.35%) | 213,259,576 |
24 Aug 2020 | CNY | 2.69 | 2.98 | 2.62 | 2.78 | 2.78 | +0.12 (+4.51%) | 131,374,247 |