Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2020 | CNY | 8.11 | 8.49 | 8.05 | 8.26 | 8.26 | +0.07 (+0.85%) | 40,437,024 |
14 Oct 2020 | CNY | 8.05 | 8.28 | 7.86 | 8.19 | 8.19 | +0.08 (+0.99%) | 38,402,260 |
13 Oct 2020 | CNY | 8.06 | 8.19 | 8 | 8.11 | 8.11 | +0.03 (+0.37%) | 28,612,635 |
12 Oct 2020 | CNY | 7.91 | 8.12 | 7.9 | 8.08 | 8.08 | +0.35 (+4.53%) | 45,175,690 |
9 Oct 2020 | CNY | 7.36 | 7.87 | 7.31 | 7.73 | 7.73 | +0.54 (+7.51%) | 38,280,529 |
30 Sep 2020 | CNY | 7.28 | 7.31 | 7.15 | 7.19 | 7.19 | -0.08 (-1.10%) | 18,287,603 |
29 Sep 2020 | CNY | 7.26 | 7.37 | 7.15 | 7.27 | 7.27 | +0.08 (+1.11%) | 16,975,644 |
28 Sep 2020 | CNY | 7.55 | 7.58 | 7.18 | 7.19 | 7.19 | -0.3 (-4.01%) | 22,001,700 |
25 Sep 2020 | CNY | 7.71 | 7.75 | 7.39 | 7.49 | 7.49 | -0.13 (-1.71%) | 20,754,931 |
24 Sep 2020 | CNY | 7.94 | 7.97 | 7.61 | 7.62 | 7.62 | -0.34 (-4.27%) | 26,420,816 |
23 Sep 2020 | CNY | 7.97 | 8.12 | 7.9 | 7.96 | 7.96 | +0.07 (+0.89%) | 22,825,507 |
22 Sep 2020 | CNY | 8.1 | 8.18 | 7.78 | 7.89 | 7.89 | -0.31 (-3.78%) | 43,535,375 |
21 Sep 2020 | CNY | 8.25 | 8.43 | 8.11 | 8.2 | 8.2 | -0.13 (-1.56%) | 27,547,849 |
18 Sep 2020 | CNY | 8.31 | 8.37 | 8.11 | 8.33 | 8.33 | -0.02 (-0.24%) | 30,027,641 |
17 Sep 2020 | CNY | 8.29 | 8.38 | 8.05 | 8.35 | 8.35 | +0.08 (+0.97%) | 29,834,728 |
16 Sep 2020 | CNY | 8.51 | 8.58 | 8.14 | 8.27 | 8.27 | -0.27 (-3.16%) | 40,890,199 |
15 Sep 2020 | CNY | 8.65 | 8.95 | 8.35 | 8.54 | 8.54 | -0.14 (-1.61%) | 47,481,564 |
14 Sep 2020 | CNY | 8.51 | 8.87 | 8.46 | 8.68 | 8.68 | +0.34 (+4.08%) | 54,423,413 |
11 Sep 2020 | CNY | 8.18 | 8.48 | 8.03 | 8.34 | 8.34 | +0.06 (+0.72%) | 48,522,247 |
10 Sep 2020 | CNY | 9.18 | 9.31 | 7.73 | 8.28 | 8.28 | -0.81 (-8.91%) | 95,797,642 |
9 Sep 2020 | CNY | 9.28 | 9.68 | 8.96 | 9.09 | 9.09 | -0.4 (-4.21%) | 109,555,642 |
8 Sep 2020 | CNY | 8.81 | 9.76 | 8.59 | 9.49 | 9.49 | +0.62 (+6.99%) | 104,905,100 |
7 Sep 2020 | CNY | 8.66 | 9.2 | 8.6 | 8.87 | 8.87 | +0.2 (+2.31%) | 91,900,362 |
4 Sep 2020 | CNY | 8.22 | 8.88 | 8.22 | 8.67 | 8.67 | +0.25 (+2.97%) | 74,283,995 |
3 Sep 2020 | CNY | 8.92 | 8.96 | 8.32 | 8.42 | 8.42 | -0.57 (-6.34%) | 96,389,656 |
2 Sep 2020 | CNY | 8.91 | 9.8 | 8.83 | 8.99 | 8.99 | -0.01 (-0.11%) | 150,632,734 |
1 Sep 2020 | CNY | 8.2 | 9 | 8.09 | 9 | 9 | +0.77 (+9.36%) | 110,008,156 |
31 Aug 2020 | CNY | 8.47 | 9.14 | 8.21 | 8.23 | 8.23 | -0.25 (-2.95%) | 101,087,367 |
28 Aug 2020 | CNY | 8.14 | 8.48 | 8 | 8.48 | 8.48 | +0.08 (+0.95%) | 106,712,285 |
27 Aug 2020 | CNY | 7.55 | 8.73 | 7.35 | 8.4 | 8.4 | +0.84 (+11.11%) | 139,081,938 |