Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 4.19 | 4.85 | 4.13 | 4.66 | 4.66 | +0.46 (+10.95%) | 112,494,344 |
19 Oct 2020 | CNY | 4.3 | 4.34 | 4.17 | 4.2 | 4.2 | -0.09 (-2.10%) | 42,488,128 |
16 Oct 2020 | CNY | 4.27 | 4.31 | 4.23 | 4.29 | 4.29 | +0.01 (+0.23%) | 31,586,130 |
15 Oct 2020 | CNY | 4.38 | 4.44 | 4.27 | 4.28 | 4.28 | -0.1 (-2.28%) | 47,968,323 |
14 Oct 2020 | CNY | 4.55 | 4.66 | 4.36 | 4.38 | 4.38 | -0.2 (-4.37%) | 75,598,683 |
13 Oct 2020 | CNY | 4.4 | 4.65 | 4.31 | 4.58 | 4.58 | +0.15 (+3.39%) | 102,472,132 |
12 Oct 2020 | CNY | 4.29 | 4.43 | 4.22 | 4.43 | 4.43 | +0.18 (+4.24%) | 68,865,540 |
9 Oct 2020 | CNY | 4.23 | 4.31 | 4.19 | 4.25 | 4.25 | +0.11 (+2.66%) | 39,110,942 |
30 Sep 2020 | CNY | 4.23 | 4.26 | 4.08 | 4.14 | 4.14 | -0.03 (-0.72%) | 35,272,791 |
29 Sep 2020 | CNY | 4.11 | 4.26 | 4 | 4.17 | 4.17 | +0.17 (+4.25%) | 56,837,981 |
28 Sep 2020 | CNY | 4.21 | 4.25 | 4 | 4 | 4 | -0.21 (-4.99%) | 48,373,340 |
25 Sep 2020 | CNY | 4.26 | 4.31 | 4.18 | 4.21 | 4.21 | +0.02 (+0.48%) | 49,343,919 |
24 Sep 2020 | CNY | 4.41 | 4.44 | 4.15 | 4.19 | 4.19 | -0.31 (-6.89%) | 88,841,143 |
23 Sep 2020 | CNY | 4.5 | 4.52 | 4.39 | 4.5 | 4.5 | +0.06 (+1.35%) | 78,692,645 |
22 Sep 2020 | CNY | 4.57 | 4.73 | 4.41 | 4.44 | 4.44 | -0.19 (-4.10%) | 92,655,205 |
21 Sep 2020 | CNY | 4.67 | 4.87 | 4.6 | 4.63 | 4.63 | -0.06 (-1.28%) | 87,672,623 |
18 Sep 2020 | CNY | 4.92 | 4.94 | 4.52 | 4.69 | 4.69 | -0.29 (-5.82%) | 124,100,659 |
17 Sep 2020 | CNY | 4.79 | 5.07 | 4.7 | 4.98 | 4.98 | +0.16 (+3.32%) | 156,686,432 |
16 Sep 2020 | CNY | 5.03 | 5.08 | 4.65 | 4.82 | 4.82 | -0.2 (-3.98%) | 125,711,459 |
15 Sep 2020 | CNY | 5.13 | 5.45 | 4.76 | 5.02 | 5.02 | -0.18 (-3.46%) | 193,395,695 |
14 Sep 2020 | CNY | 4.5 | 5.29 | 4.49 | 5.2 | 5.2 | +0.7 (+15.56%) | 214,975,684 |
11 Sep 2020 | CNY | 3.88 | 4.59 | 3.88 | 4.5 | 4.5 | +0.26 (+6.13%) | 170,546,915 |
10 Sep 2020 | CNY | 5.31 | 5.31 | 4.24 | 4.24 | 4.24 | -1.07 (-20.15%) | 233,054,427 |
9 Sep 2020 | CNY | 5.87 | 6.5 | 5.29 | 5.31 | 5.31 | -0.27 (-4.84%) | 377,167,703 |
8 Sep 2020 | CNY | 4.68 | 5.58 | 4.55 | 5.58 | 5.58 | +0.94 (+20.26%) | 239,191,679 |
7 Sep 2020 | CNY | 4.31 | 4.86 | 4.27 | 4.64 | 4.64 | +0.33 (+7.66%) | 147,042,470 |
4 Sep 2020 | CNY | 4.04 | 4.45 | 4.03 | 4.31 | 4.31 | +0.1 (+2.38%) | 110,506,534 |
3 Sep 2020 | CNY | 4.35 | 4.47 | 4.14 | 4.21 | 4.21 | -0.31 (-6.86%) | 148,581,335 |
2 Sep 2020 | CNY | 3.81 | 4.66 | 3.81 | 4.52 | 4.52 | +0.63 (+16.20%) | 203,734,461 |
1 Sep 2020 | CNY | 3.9 | 4.05 | 3.8 | 3.89 | 3.89 | +0.16 (+4.29%) | 95,065,597 |