Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | CNY | 5.2 | 5.53 | 5.2 | 5.49 | 5.49 | +0.33 (+6.40%) | 44,644,193 |
9 Oct 2020 | CNY | 5.08 | 5.25 | 5.02 | 5.16 | 5.16 | +0.18 (+3.61%) | 29,094,054 |
30 Sep 2020 | CNY | 4.87 | 5.05 | 4.83 | 4.98 | 4.98 | +0.13 (+2.68%) | 22,940,868 |
29 Sep 2020 | CNY | 4.8 | 4.93 | 4.75 | 4.85 | 4.85 | +0.06 (+1.25%) | 19,525,894 |
28 Sep 2020 | CNY | 4.99 | 4.99 | 4.77 | 4.79 | 4.79 | -0.14 (-2.84%) | 19,912,160 |
25 Sep 2020 | CNY | 5.02 | 5.04 | 4.88 | 4.93 | 4.93 | -0.03 (-0.60%) | 23,143,127 |
24 Sep 2020 | CNY | 5.2 | 5.26 | 4.92 | 4.96 | 4.96 | -0.33 (-6.24%) | 36,043,327 |
23 Sep 2020 | CNY | 5.15 | 5.34 | 5.15 | 5.29 | 5.29 | +0.1 (+1.93%) | 29,347,895 |
22 Sep 2020 | CNY | 5.26 | 5.45 | 5.19 | 5.19 | 5.19 | -0.3 (-5.46%) | 38,754,777 |
21 Sep 2020 | CNY | 5.57 | 5.74 | 5.43 | 5.49 | 5.49 | -0.18 (-3.17%) | 40,564,679 |
18 Sep 2020 | CNY | 5.55 | 5.86 | 5.52 | 5.67 | 5.67 | +0.1 (+1.80%) | 57,324,942 |
17 Sep 2020 | CNY | 5.6 | 5.77 | 5.39 | 5.57 | 5.57 | -0.08 (-1.42%) | 52,703,972 |
16 Sep 2020 | CNY | 5.81 | 5.86 | 5.48 | 5.65 | 5.65 | -0.14 (-2.42%) | 58,274,616 |
15 Sep 2020 | CNY | 5.73 | 6.1 | 5.53 | 5.79 | 5.79 | +0.14 (+2.48%) | 83,758,497 |
14 Sep 2020 | CNY | 5.35 | 5.76 | 5.34 | 5.65 | 5.65 | +0.38 (+7.21%) | 75,007,813 |
11 Sep 2020 | CNY | 4.77 | 5.51 | 4.61 | 5.27 | 5.27 | +0.53 (+11.18%) | 72,295,744 |
10 Sep 2020 | CNY | 5.5 | 5.72 | 4.57 | 4.74 | 4.74 | -0.84 (-15.05%) | 84,439,801 |
9 Sep 2020 | CNY | 6.12 | 6.88 | 5.22 | 5.58 | 5.58 | -0.78 (-12.26%) | 120,273,845 |
8 Sep 2020 | CNY | 6.02 | 6.48 | 5.87 | 6.36 | 6.36 | +0.17 (+2.75%) | 111,500,578 |
7 Sep 2020 | CNY | 5.75 | 6.24 | 5.71 | 6.19 | 6.19 | +0.38 (+6.54%) | 130,804,868 |
4 Sep 2020 | CNY | 5.12 | 5.89 | 5.12 | 5.81 | 5.81 | +0.47 (+8.80%) | 92,041,449 |
3 Sep 2020 | CNY | 5.56 | 5.73 | 5.26 | 5.34 | 5.34 | -0.45 (-7.77%) | 84,995,847 |
2 Sep 2020 | CNY | 5.49 | 6.31 | 5.45 | 5.79 | 5.79 | +0.17 (+3.02%) | 132,672,018 |
1 Sep 2020 | CNY | 5 | 5.77 | 4.95 | 5.62 | 5.62 | +0.38 (+7.25%) | 120,498,175 |
31 Aug 2020 | CNY | 5.01 | 5.45 | 4.88 | 5.24 | 5.24 | 0.0 (0.0%) | 118,263,933 |
28 Aug 2020 | CNY | 6.05 | 6.55 | 5.22 | 5.24 | 5.24 | -0.22 (-4.03%) | 196,528,833 |
27 Aug 2020 | CNY | 4.55 | 5.46 | 4.55 | 5.46 | 5.46 | +0.92 (+20.26%) | 59,900,966 |
26 Aug 2020 | CNY | 4.54 | 4.84 | 4.44 | 4.54 | 4.54 | +0.03 (+0.67%) | 52,960,796 |
25 Aug 2020 | CNY | 4.32 | 4.64 | 4.25 | 4.51 | 4.51 | +0.17 (+3.92%) | 53,009,049 |
24 Aug 2020 | CNY | 4.4 | 4.5 | 4.22 | 4.34 | 4.34 | 0.0 (0.0%) | 32,674,380 |