Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2020 | CNY | 7.75 | 7.83 | 7.41 | 7.56 | 7.56 | -0.33 (-4.18%) | 77,040,180 |
25 Aug 2020 | CNY | 7.52 | 7.97 | 7.41 | 7.89 | 7.89 | +0.37 (+4.92%) | 106,615,965 |
24 Aug 2020 | CNY | 7.2 | 7.67 | 6.66 | 7.52 | 7.52 | +0.14 (+1.90%) | 96,023,945 |
21 Aug 2020 | CNY | 7.06 | 7.83 | 7.06 | 7.38 | 7.38 | +0.26 (+3.65%) | 113,360,252 |
20 Aug 2020 | CNY | 7.3 | 7.43 | 7.08 | 7.12 | 7.12 | -0.21 (-2.86%) | 46,790,764 |
19 Aug 2020 | CNY | 7.57 | 7.64 | 7.3 | 7.33 | 7.33 | -0.25 (-3.30%) | 50,863,150 |
18 Aug 2020 | CNY | 7.59 | 7.8 | 7.51 | 7.58 | 7.58 | +0.04 (+0.53%) | 106,058,038 |
17 Aug 2020 | CNY | 6.91 | 7.54 | 6.91 | 7.54 | 7.54 | +0.69 (+10.07%) | 106,033,288 |
14 Aug 2020 | CNY | 6.92 | 6.93 | 6.7 | 6.85 | 6.85 | -0.08 (-1.15%) | 24,794,922 |
13 Aug 2020 | CNY | 7.07 | 7.13 | 6.9 | 6.93 | 6.93 | -0.22 (-3.08%) | 33,939,406 |
12 Aug 2020 | CNY | 6.84 | 7.28 | 6.84 | 7.15 | 7.15 | +0.34 (+4.99%) | 50,112,094 |
11 Aug 2020 | CNY | 7.19 | 7.23 | 6.8 | 6.81 | 6.81 | -0.38 (-5.29%) | 34,711,181 |
10 Aug 2020 | CNY | 7.17 | 7.43 | 7.11 | 7.19 | 7.19 | +0.09 (+1.27%) | 35,744,445 |
7 Aug 2020 | CNY | 7.32 | 7.33 | 7.05 | 7.1 | 7.1 | -0.29 (-3.92%) | 34,917,641 |
6 Aug 2020 | CNY | 7.17 | 7.55 | 7.16 | 7.39 | 7.39 | +0.23 (+3.21%) | 50,200,030 |
5 Aug 2020 | CNY | 7.54 | 7.59 | 7.04 | 7.16 | 7.16 | -0.12 (-1.65%) | 40,554,934 |
4 Aug 2020 | CNY | 7.27 | 7.29 | 7.08 | 7.28 | 7.28 | +0.08 (+1.11%) | 39,909,029 |
3 Aug 2020 | CNY | 6.86 | 7.35 | 6.84 | 7.2 | 7.2 | +0.43 (+6.35%) | 55,126,512 |
31 Jul 2020 | CNY | 6.58 | 6.79 | 6.53 | 6.77 | 6.77 | +0.15 (+2.27%) | 31,700,361 |
30 Jul 2020 | CNY | 6.8 | 6.82 | 6.58 | 6.62 | 6.62 | -0.18 (-2.65%) | 26,935,837 |
29 Jul 2020 | CNY | 6.68 | 6.85 | 6.61 | 6.8 | 6.8 | +0.11 (+1.64%) | 31,329,666 |
28 Jul 2020 | CNY | 6.52 | 6.7 | 6.49 | 6.69 | 6.69 | +0.18 (+2.76%) | 26,302,237 |
27 Jul 2020 | CNY | 6.41 | 6.56 | 6.16 | 6.51 | 6.51 | +0.12 (+1.88%) | 29,806,076 |
24 Jul 2020 | CNY | 6.4 | 6.76 | 6.32 | 6.39 | 6.39 | -0.05 (-0.78%) | 36,547,286 |
23 Jul 2020 | CNY | 6.58 | 6.59 | 6.34 | 6.44 | 6.44 | -0.2 (-3.01%) | 33,685,767 |
22 Jul 2020 | CNY | 6.75 | 6.77 | 6.59 | 6.64 | 6.64 | -0.13 (-1.92%) | 35,053,860 |
21 Jul 2020 | CNY | 6.71 | 6.82 | 6.61 | 6.77 | 6.77 | +0.09 (+1.35%) | 39,411,571 |
20 Jul 2020 | CNY | 6.58 | 6.69 | 6.35 | 6.68 | 6.68 | +0.04 (+0.60%) | 46,051,448 |
17 Jul 2020 | CNY | 6.54 | 6.66 | 6.37 | 6.64 | 6.64 | +0.12 (+1.84%) | 36,682,911 |
16 Jul 2020 | CNY | 7.01 | 7.07 | 6.46 | 6.52 | 6.52 | -0.61 (-8.56%) | 78,278,991 |