Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2020 | CNY | 5.23 | 5.29 | 5.13 | 5.21 | 5.21 | -0.02 (-0.38%) | 14,170,425 |
28 Sep 2020 | CNY | 5.45 | 5.46 | 5.16 | 5.23 | 5.23 | -0.16 (-2.97%) | 18,273,205 |
25 Sep 2020 | CNY | 5.36 | 5.67 | 5.32 | 5.39 | 5.39 | +0.08 (+1.51%) | 30,945,828 |
24 Sep 2020 | CNY | 5.68 | 5.68 | 5.3 | 5.31 | 5.31 | -0.6 (-10.15%) | 33,058,393 |
23 Sep 2020 | CNY | 5.8 | 6.01 | 5.77 | 5.91 | 5.91 | +0.13 (+2.25%) | 22,618,559 |
22 Sep 2020 | CNY | 5.9 | 5.93 | 5.69 | 5.78 | 5.78 | -0.11 (-1.87%) | 19,078,384 |
21 Sep 2020 | CNY | 5.96 | 6.03 | 5.81 | 5.89 | 5.89 | -0.06 (-1.01%) | 15,515,050 |
18 Sep 2020 | CNY | 5.95 | 6.02 | 5.86 | 5.95 | 5.95 | -0.03 (-0.50%) | 15,169,899 |
17 Sep 2020 | CNY | 6.03 | 6.15 | 5.87 | 5.98 | 5.98 | -0.04 (-0.66%) | 15,239,465 |
16 Sep 2020 | CNY | 6.16 | 6.25 | 5.92 | 6.02 | 6.02 | -0.17 (-2.75%) | 16,059,117 |
15 Sep 2020 | CNY | 6.31 | 6.4 | 6.03 | 6.19 | 6.19 | -0.11 (-1.75%) | 21,544,174 |
14 Sep 2020 | CNY | 6 | 6.34 | 5.91 | 6.3 | 6.3 | +0.29 (+4.83%) | 29,910,164 |
11 Sep 2020 | CNY | 5.71 | 6.17 | 5.68 | 6.01 | 6.01 | +0.33 (+5.81%) | 27,627,884 |
10 Sep 2020 | CNY | 6.66 | 6.78 | 5.59 | 5.68 | 5.68 | -0.99 (-14.84%) | 41,213,487 |
9 Sep 2020 | CNY | 7.3 | 7.53 | 6.42 | 6.67 | 6.67 | -0.84 (-11.19%) | 49,483,823 |
8 Sep 2020 | CNY | 7.07 | 7.52 | 6.88 | 7.51 | 7.51 | +0.44 (+6.22%) | 45,213,383 |
7 Sep 2020 | CNY | 7.1 | 7.58 | 6.9 | 7.07 | 7.07 | +0.02 (+0.28%) | 57,209,389 |
4 Sep 2020 | CNY | 6.5 | 7.31 | 6.43 | 7.05 | 7.05 | +0.35 (+5.22%) | 52,986,519 |
3 Sep 2020 | CNY | 6.47 | 6.86 | 6.36 | 6.7 | 6.7 | +0.23 (+3.55%) | 42,680,380 |
2 Sep 2020 | CNY | 6.27 | 6.68 | 6.21 | 6.47 | 6.47 | +0.23 (+3.69%) | 35,633,000 |
1 Sep 2020 | CNY | 6.11 | 6.25 | 5.96 | 6.24 | 6.24 | +0.1 (+1.63%) | 17,712,056 |
31 Aug 2020 | CNY | 6.21 | 6.35 | 6.12 | 6.14 | 6.14 | -0.13 (-2.07%) | 19,234,065 |
28 Aug 2020 | CNY | 6.24 | 6.42 | 6.1 | 6.27 | 6.27 | +0.03 (+0.48%) | 26,735,591 |
27 Aug 2020 | CNY | 5.76 | 6.44 | 5.65 | 6.24 | 6.24 | +0.41 (+7.03%) | 39,309,931 |
26 Aug 2020 | CNY | 6.03 | 6.04 | 5.73 | 5.83 | 5.83 | -0.24 (-3.95%) | 26,033,129 |
25 Aug 2020 | CNY | 5.71 | 6.25 | 5.68 | 6.07 | 6.07 | +0.3 (+5.20%) | 40,506,614 |
24 Aug 2020 | CNY | 5.51 | 6.01 | 5.48 | 5.77 | 5.77 | +0.28 (+5.10%) | 27,938,042 |
21 Aug 2020 | CNY | 5.63 | 5.65 | 5.46 | 5.49 | 5.49 | -0.12 (-2.14%) | 12,971,769 |
20 Aug 2020 | CNY | 5.7 | 5.77 | 5.57 | 5.61 | 5.61 | -0.1 (-1.75%) | 13,522,473 |
19 Aug 2020 | CNY | 5.61 | 5.78 | 5.52 | 5.71 | 5.71 | +0.06 (+1.06%) | 20,303,836 |