Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2020 | CNY | 4.86 | 4.95 | 4.79 | 4.83 | 4.83 | -0.03 (-0.62%) | 4,774,488 |
20 Aug 2020 | CNY | 4.92 | 4.99 | 4.83 | 4.86 | 4.86 | -0.04 (-0.82%) | 5,130,341 |
19 Aug 2020 | CNY | 4.92 | 4.97 | 4.86 | 4.9 | 4.9 | -0.03 (-0.61%) | 4,528,563 |
18 Aug 2020 | CNY | 4.98 | 4.98 | 4.88 | 4.93 | 4.93 | -0.01 (-0.20%) | 4,997,546 |
17 Aug 2020 | CNY | 4.9 | 4.99 | 4.86 | 4.94 | 4.94 | +0.08 (+1.65%) | 6,243,939 |
14 Aug 2020 | CNY | 4.88 | 4.91 | 4.73 | 4.86 | 4.86 | -0.01 (-0.21%) | 3,246,521 |
13 Aug 2020 | CNY | 4.79 | 4.94 | 4.79 | 4.87 | 4.87 | +0.07 (+1.46%) | 4,223,936 |
12 Aug 2020 | CNY | 4.73 | 4.81 | 4.61 | 4.8 | 4.8 | +0.07 (+1.48%) | 4,465,319 |
11 Aug 2020 | CNY | 4.89 | 4.91 | 4.72 | 4.73 | 4.73 | -0.13 (-2.67%) | 4,551,531 |
10 Aug 2020 | CNY | 4.86 | 4.95 | 4.82 | 4.86 | 4.86 | 0.0 (0.0%) | 3,215,663 |
7 Aug 2020 | CNY | 4.98 | 4.99 | 4.74 | 4.86 | 4.86 | -0.12 (-2.41%) | 5,325,707 |
6 Aug 2020 | CNY | 5.05 | 5.07 | 4.88 | 4.98 | 4.98 | -0.06 (-1.19%) | 5,484,715 |
5 Aug 2020 | CNY | 4.94 | 5.08 | 4.94 | 5.04 | 5.04 | +0.08 (+1.61%) | 4,777,850 |
4 Aug 2020 | CNY | 5.05 | 5.08 | 4.94 | 4.96 | 4.96 | -0.07 (-1.39%) | 6,551,813 |
3 Aug 2020 | CNY | 5.18 | 5.18 | 5 | 5.03 | 5.03 | +0.03 (+0.60%) | 8,741,630 |
31 Jul 2020 | CNY | 4.81 | 5.12 | 4.81 | 5 | 5 | +0.17 (+3.52%) | 10,072,125 |
30 Jul 2020 | CNY | 4.86 | 4.92 | 4.81 | 4.83 | 4.83 | -0.01 (-0.21%) | 5,364,418 |
29 Jul 2020 | CNY | 4.57 | 4.84 | 4.56 | 4.84 | 4.84 | +0.22 (+4.76%) | 5,573,010 |
28 Jul 2020 | CNY | 4.57 | 4.7 | 4.56 | 4.62 | 4.62 | +0.06 (+1.32%) | 4,311,871 |
27 Jul 2020 | CNY | 4.57 | 4.63 | 4.48 | 4.56 | 4.56 | -0.01 (-0.22%) | 3,597,715 |
24 Jul 2020 | CNY | 4.84 | 4.89 | 4.56 | 4.57 | 4.57 | -0.29 (-5.97%) | 6,026,262 |
23 Jul 2020 | CNY | 4.86 | 4.92 | 4.66 | 4.86 | 4.86 | -0.05 (-1.02%) | 7,861,554 |
22 Jul 2020 | CNY | 4.98 | 4.98 | 4.89 | 4.91 | 4.91 | -0.01 (-0.20%) | 4,497,143 |
21 Jul 2020 | CNY | 4.96 | 4.98 | 4.86 | 4.92 | 4.92 | -0.04 (-0.81%) | 4,707,051 |
20 Jul 2020 | CNY | 4.9 | 4.98 | 4.85 | 4.96 | 4.96 | +0.08 (+1.64%) | 6,101,422 |
17 Jul 2020 | CNY | 4.9 | 4.99 | 4.8 | 4.88 | 4.88 | -0.01 (-0.20%) | 4,587,394 |
16 Jul 2020 | CNY | 5.16 | 5.17 | 4.85 | 4.89 | 4.89 | -0.28 (-5.42%) | 9,583,299 |
15 Jul 2020 | CNY | 5.13 | 5.27 | 4.97 | 5.17 | 5.17 | +0.05 (+0.98%) | 12,199,927 |
14 Jul 2020 | CNY | 5.31 | 5.31 | 5.06 | 5.12 | 5.12 | -0.23 (-4.30%) | 12,053,865 |
13 Jul 2020 | CNY | 5.2 | 5.42 | 5.11 | 5.35 | 5.35 | +0.15 (+2.88%) | 14,815,710 |