Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | CNY | 8.38 | 8.46 | 8.25 | 8.26 | 8.26 | -0.15 (-1.78%) | 6,243,154 |
28 Aug 2020 | CNY | 8.48 | 8.63 | 8.3 | 8.41 | 8.41 | -0.08 (-0.94%) | 8,721,373 |
27 Aug 2020 | CNY | 8.21 | 8.69 | 8.1 | 8.49 | 8.49 | +0.24 (+2.91%) | 10,629,487 |
26 Aug 2020 | CNY | 8.45 | 8.65 | 8.2 | 8.25 | 8.25 | -0.35 (-4.07%) | 8,615,094 |
25 Aug 2020 | CNY | 8.08 | 8.97 | 8.08 | 8.6 | 8.6 | +0.54 (+6.70%) | 16,300,581 |
24 Aug 2020 | CNY | 8.1 | 8.16 | 7.86 | 8.06 | 8.06 | 0.0 (0.0%) | 5,104,100 |
21 Aug 2020 | CNY | 7.98 | 8.16 | 7.97 | 8.06 | 8.06 | +0.07 (+0.88%) | 6,483,341 |
20 Aug 2020 | CNY | 7.78 | 8.06 | 7.71 | 7.99 | 7.99 | +0.16 (+2.04%) | 7,351,600 |
19 Aug 2020 | CNY | 7.77 | 7.96 | 7.62 | 7.83 | 7.83 | +0.05 (+0.64%) | 7,163,086 |
18 Aug 2020 | CNY | 7.85 | 7.86 | 7.72 | 7.78 | 7.78 | -0.06 (-0.77%) | 3,498,098 |
17 Aug 2020 | CNY | 7.84 | 7.89 | 7.79 | 7.84 | 7.84 | +0.03 (+0.38%) | 5,529,874 |
14 Aug 2020 | CNY | 7.81 | 7.89 | 7.7 | 7.81 | 7.81 | +0.03 (+0.39%) | 3,272,800 |
13 Aug 2020 | CNY | 7.77 | 7.97 | 7.73 | 7.78 | 7.78 | +0.01 (+0.13%) | 3,295,300 |
12 Aug 2020 | CNY | 7.72 | 7.78 | 7.53 | 7.77 | 7.77 | +0.02 (+0.26%) | 3,722,380 |
11 Aug 2020 | CNY | 8.08 | 8.09 | 7.71 | 7.75 | 7.75 | -0.32 (-3.97%) | 4,457,499 |
10 Aug 2020 | CNY | 8.04 | 8.22 | 7.99 | 8.07 | 8.07 | +0.06 (+0.75%) | 3,610,103 |
7 Aug 2020 | CNY | 8.14 | 8.21 | 7.85 | 8.01 | 8.01 | -0.13 (-1.60%) | 5,297,978 |
6 Aug 2020 | CNY | 8.22 | 8.39 | 8.11 | 8.14 | 8.14 | -0.1 (-1.21%) | 5,893,182 |
5 Aug 2020 | CNY | 8.08 | 8.33 | 7.91 | 8.24 | 8.24 | +0.16 (+1.98%) | 9,281,307 |
4 Aug 2020 | CNY | 7.91 | 8.25 | 7.87 | 8.08 | 8.08 | +0.18 (+2.28%) | 9,630,680 |
3 Aug 2020 | CNY | 7.88 | 7.96 | 7.82 | 7.9 | 7.9 | 0.0 (0.0%) | 8,227,215 |
31 Jul 2020 | CNY | 7.89 | 8.15 | 7.82 | 7.9 | 7.9 | +0.02 (+0.25%) | 7,353,384 |
30 Jul 2020 | CNY | 7.99 | 8.05 | 7.85 | 7.88 | 7.88 | -0.13 (-1.62%) | 6,714,999 |
29 Jul 2020 | CNY | 8.09 | 8.1 | 7.85 | 8.01 | 8.01 | -0.18 (-2.20%) | 11,124,224 |
28 Jul 2020 | CNY | 7.63 | 8.23 | 7.55 | 8.19 | 8.19 | +0.61 (+8.05%) | 18,123,822 |
27 Jul 2020 | CNY | 7.3 | 7.67 | 7.24 | 7.58 | 7.58 | +0.29 (+3.98%) | 6,199,658 |
24 Jul 2020 | CNY | 7.42 | 7.58 | 7.29 | 7.29 | 7.29 | -0.12 (-1.62%) | 6,031,474 |
23 Jul 2020 | CNY | 7.35 | 7.42 | 7.2 | 7.41 | 7.41 | +0.01 (+0.14%) | 4,090,351 |
22 Jul 2020 | CNY | 7.5 | 7.55 | 7.38 | 7.4 | 7.4 | -0.1 (-1.33%) | 3,187,215 |
21 Jul 2020 | CNY | 7.48 | 7.62 | 7.44 | 7.5 | 7.5 | +0.06 (+0.81%) | 3,479,744 |