Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | CNY | 3.13 | 3.137 | 3.043 | 3.047 | 3.047 | -0.08 (-2.56%) | 861,800 |
16 Oct 2020 | CNY | 3.108 | 3.137 | 3.083 | 3.127 | 3.127 | +0.017 (+0.55%) | 799,300 |
15 Oct 2020 | CNY | 3.121 | 3.129 | 3.094 | 3.11 | 3.11 | -0.018 (-0.58%) | 392,500 |
14 Oct 2020 | CNY | 3.14 | 3.168 | 3.115 | 3.128 | 3.128 | -0.012 (-0.38%) | 933,100 |
13 Oct 2020 | CNY | 3.095 | 3.149 | 3.093 | 3.14 | 3.14 | +0.045 (+1.45%) | 1,228,900 |
12 Oct 2020 | CNY | 3.024 | 3.095 | 3.024 | 3.095 | 3.095 | +0.07 (+2.31%) | 1,875,800 |
9 Oct 2020 | CNY | 2.969 | 3.03 | 2.969 | 3.025 | 3.025 | +0.07 (+2.37%) | 1,188,300 |
30 Sep 2020 | CNY | 2.933 | 2.991 | 2.933 | 2.955 | 2.955 | +0.025 (+0.85%) | 2,163,700 |
29 Sep 2020 | CNY | 2.91 | 2.94 | 2.885 | 2.93 | 2.93 | +0.028 (+0.96%) | 463,500 |
28 Sep 2020 | CNY | 2.943 | 2.955 | 2.899 | 2.902 | 2.902 | -0.039 (-1.33%) | 752,300 |
25 Sep 2020 | CNY | 2.94 | 2.983 | 2.934 | 2.941 | 2.941 | +0.001 (+0.03%) | 385,500 |
24 Sep 2020 | CNY | 2.981 | 2.981 | 2.92 | 2.94 | 2.94 | -0.044 (-1.47%) | 733,800 |
23 Sep 2020 | CNY | 2.905 | 2.998 | 2.905 | 2.984 | 2.984 | +0.072 (+2.47%) | 1,347,200 |
22 Sep 2020 | CNY | 2.92 | 2.957 | 2.905 | 2.912 | 2.912 | -0.008 (-0.27%) | 534,400 |
21 Sep 2020 | CNY | 2.937 | 2.947 | 2.914 | 2.92 | 2.92 | -0.017 (-0.58%) | 348,400 |
18 Sep 2020 | CNY | 2.905 | 2.938 | 2.887 | 2.937 | 2.937 | +0.047 (+1.63%) | 727,700 |
17 Sep 2020 | CNY | 2.922 | 2.928 | 2.865 | 2.89 | 2.89 | -0.062 (-2.10%) | 882,200 |
16 Sep 2020 | CNY | 2.986 | 3.005 | 2.933 | 2.952 | 2.952 | -0.034 (-1.14%) | 489,200 |
15 Sep 2020 | CNY | 2.954 | 2.99 | 2.92 | 2.986 | 2.986 | +0.037 (+1.25%) | 416,400 |
14 Sep 2020 | CNY | 2.981 | 2.995 | 2.939 | 2.949 | 2.949 | -0.029 (-0.97%) | 930,300 |
11 Sep 2020 | CNY | 2.9 | 2.978 | 2.9 | 2.978 | 2.978 | +0.066 (+2.27%) | 300,500 |
10 Sep 2020 | CNY | 2.908 | 2.969 | 2.903 | 2.912 | 2.912 | +0.007 (+0.24%) | 740,900 |
9 Sep 2020 | CNY | 2.995 | 2.995 | 2.9 | 2.905 | 2.905 | -0.112 (-3.71%) | 1,778,500 |
8 Sep 2020 | CNY | 3.021 | 3.036 | 2.983 | 3.017 | 3.017 | -0.007 (-0.23%) | 978,900 |
7 Sep 2020 | CNY | 3.121 | 3.123 | 3.015 | 3.024 | 3.024 | -0.1 (-3.20%) | 1,328,100 |
4 Sep 2020 | CNY | 3.168 | 3.168 | 3.084 | 3.124 | 3.124 | -0.081 (-2.53%) | 2,423,400 |
3 Sep 2020 | CNY | 3.2 | 3.289 | 3.181 | 3.205 | 3.205 | -0.002 (-0.06%) | 2,907,700 |
2 Sep 2020 | CNY | 3.179 | 3.214 | 3.164 | 3.207 | 3.207 | +0.026 (+0.82%) | 1,005,200 |
1 Sep 2020 | CNY | 3.178 | 3.199 | 3.158 | 3.181 | 3.181 | 0.0 (0.0%) | 1,222,000 |
31 Aug 2020 | CNY | 3.171 | 3.217 | 3.171 | 3.181 | 3.181 | +0.001 (+0.03%) | 1,002,800 |