Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 7.24 | 7.34 | 7.18 | 7.28 | 7.28 | +0.05 (+0.69%) | 10,646,910 |
19 Oct 2020 | CNY | 7.33 | 7.36 | 7.18 | 7.23 | 7.23 | -0.08 (-1.09%) | 12,582,230 |
16 Oct 2020 | CNY | 7.17 | 7.39 | 7.17 | 7.31 | 7.31 | +0.06 (+0.83%) | 14,653,690 |
15 Oct 2020 | CNY | 7.4 | 7.46 | 7.2 | 7.25 | 7.25 | -0.05 (-0.68%) | 16,037,455 |
14 Oct 2020 | CNY | 7.28 | 7.46 | 7.21 | 7.3 | 7.3 | +0.01 (+0.14%) | 24,244,360 |
13 Oct 2020 | CNY | 7.06 | 7.41 | 7.03 | 7.29 | 7.29 | +0.23 (+3.26%) | 28,669,740 |
12 Oct 2020 | CNY | 6.67 | 7.13 | 6.67 | 7.06 | 7.06 | +0.39 (+5.85%) | 25,857,220 |
9 Oct 2020 | CNY | 6.35 | 6.74 | 6.34 | 6.67 | 6.67 | +0.41 (+6.55%) | 14,127,150 |
30 Sep 2020 | CNY | 6.32 | 6.34 | 6.2 | 6.26 | 6.26 | -0.01 (-0.16%) | 6,505,700 |
29 Sep 2020 | CNY | 6.11 | 6.49 | 6.07 | 6.27 | 6.27 | +0.19 (+3.13%) | 11,966,240 |
28 Sep 2020 | CNY | 6.25 | 6.34 | 6.01 | 6.08 | 6.08 | -0.17 (-2.72%) | 8,290,800 |
25 Sep 2020 | CNY | 6.32 | 6.43 | 6.22 | 6.25 | 6.25 | -0.12 (-1.88%) | 12,260,330 |
24 Sep 2020 | CNY | 6.73 | 6.81 | 6.3 | 6.37 | 6.37 | -0.42 (-6.19%) | 24,152,560 |
23 Sep 2020 | CNY | 6.68 | 6.91 | 6.56 | 6.79 | 6.79 | 0.0 (0.0%) | 27,027,380 |
22 Sep 2020 | CNY | 6.49 | 6.86 | 6.49 | 6.79 | 6.79 | +0.08 (+1.19%) | 21,329,820 |
21 Sep 2020 | CNY | 6.55 | 6.94 | 6.55 | 6.71 | 6.71 | +0.12 (+1.82%) | 20,551,248 |
18 Sep 2020 | CNY | 6.57 | 6.73 | 6.36 | 6.59 | 6.59 | +0.02 (+0.30%) | 16,543,782 |
17 Sep 2020 | CNY | 6.51 | 6.69 | 6.43 | 6.57 | 6.57 | +0.02 (+0.31%) | 15,260,865 |
16 Sep 2020 | CNY | 6.73 | 6.8 | 6.5 | 6.55 | 6.55 | -0.15 (-2.24%) | 18,728,849 |
15 Sep 2020 | CNY | 6.79 | 6.88 | 6.59 | 6.7 | 6.7 | -0.09 (-1.33%) | 19,006,879 |
14 Sep 2020 | CNY | 6.41 | 6.86 | 6.3 | 6.79 | 6.79 | +0.44 (+6.93%) | 30,075,091 |
11 Sep 2020 | CNY | 5.74 | 6.4 | 5.68 | 6.35 | 6.35 | +0.5 (+8.55%) | 28,371,329 |
10 Sep 2020 | CNY | 6.52 | 6.62 | 5.78 | 5.85 | 5.85 | -0.84 (-12.56%) | 33,397,682 |
9 Sep 2020 | CNY | 6.94 | 7.47 | 6.45 | 6.69 | 6.69 | -0.41 (-5.77%) | 44,943,288 |
8 Sep 2020 | CNY | 6.7 | 7.16 | 6.6 | 7.1 | 7.1 | +0.34 (+5.03%) | 34,902,521 |
7 Sep 2020 | CNY | 6.6 | 7.06 | 6.53 | 6.76 | 6.76 | +0.13 (+1.96%) | 39,663,841 |
4 Sep 2020 | CNY | 6.18 | 6.67 | 6.11 | 6.63 | 6.63 | +0.3 (+4.74%) | 33,038,079 |
3 Sep 2020 | CNY | 6.45 | 6.56 | 6.21 | 6.33 | 6.33 | -0.12 (-1.86%) | 28,531,177 |
2 Sep 2020 | CNY | 6.24 | 6.67 | 6.11 | 6.45 | 6.45 | +0.2 (+3.20%) | 40,527,580 |
1 Sep 2020 | CNY | 6.09 | 6.25 | 5.99 | 6.25 | 6.25 | +0.22 (+3.65%) | 21,699,874 |