Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | CNY | 3.08 | 3.184 | 3.08 | 3.18 | 3.18 | +0.1 (+3.25%) | 2,437,200 |
27 Aug 2020 | CNY | 3.058 | 3.08 | 3.024 | 3.08 | 3.08 | +0.019 (+0.62%) | 1,400,600 |
26 Aug 2020 | CNY | 3.061 | 3.118 | 3.044 | 3.061 | 3.061 | -0.003 (-0.10%) | 1,158,900 |
25 Aug 2020 | CNY | 3.085 | 3.092 | 3.057 | 3.064 | 3.064 | +0.004 (+0.13%) | 464,900 |
24 Aug 2020 | CNY | 3.045 | 3.063 | 3.014 | 3.06 | 3.06 | +0.018 (+0.59%) | 1,217,600 |
21 Aug 2020 | CNY | 3.025 | 3.062 | 3.024 | 3.042 | 3.042 | +0.02 (+0.66%) | 644,400 |
20 Aug 2020 | CNY | 3.041 | 3.062 | 3.005 | 3.022 | 3.022 | -0.022 (-0.72%) | 1,285,800 |
19 Aug 2020 | CNY | 3.093 | 3.093 | 3.038 | 3.044 | 3.044 | -0.05 (-1.62%) | 875,800 |
18 Aug 2020 | CNY | 3.065 | 3.1 | 3.065 | 3.094 | 3.094 | +0.046 (+1.51%) | 836,700 |
17 Aug 2020 | CNY | 3.018 | 3.048 | 2.993 | 3.048 | 3.048 | +0.038 (+1.26%) | 2,336,200 |
14 Aug 2020 | CNY | 2.997 | 3.035 | 2.938 | 3.01 | 3.01 | +0.013 (+0.43%) | 1,753,500 |
13 Aug 2020 | CNY | 3.025 | 3.042 | 2.979 | 2.997 | 2.997 | -0.028 (-0.93%) | 1,632,700 |
12 Aug 2020 | CNY | 3.121 | 3.121 | 2.968 | 3.025 | 3.025 | -0.09 (-2.89%) | 2,716,300 |
11 Aug 2020 | CNY | 3.15 | 3.199 | 3.106 | 3.115 | 3.115 | -0.035 (-1.11%) | 1,608,800 |
10 Aug 2020 | CNY | 3.138 | 3.181 | 3.09 | 3.15 | 3.15 | +0.001 (+0.03%) | 1,097,300 |
7 Aug 2020 | CNY | 3.199 | 3.23 | 3.079 | 3.149 | 3.149 | -0.051 (-1.59%) | 2,324,800 |
6 Aug 2020 | CNY | 3.222 | 3.272 | 3.161 | 3.2 | 3.2 | -0.021 (-0.65%) | 1,944,700 |
5 Aug 2020 | CNY | 3.132 | 3.221 | 3.078 | 3.221 | 3.221 | +0.082 (+2.61%) | 1,834,300 |
4 Aug 2020 | CNY | 3.15 | 3.218 | 3.116 | 3.139 | 3.139 | -0.004 (-0.13%) | 2,643,200 |
3 Aug 2020 | CNY | 3.1 | 3.146 | 3.068 | 3.143 | 3.143 | +0.055 (+1.78%) | 1,755,200 |
31 Jul 2020 | CNY | 3.045 | 3.089 | 2.991 | 3.088 | 3.088 | +0.04 (+1.31%) | 2,993,000 |
30 Jul 2020 | CNY | 3.011 | 3.105 | 3.011 | 3.048 | 3.048 | +0.038 (+1.26%) | 3,463,200 |
29 Jul 2020 | CNY | 2.924 | 3.01 | 2.88 | 3.01 | 3.01 | +0.086 (+2.94%) | 2,086,500 |
28 Jul 2020 | CNY | 2.924 | 2.944 | 2.878 | 2.924 | 2.924 | +0.003 (+0.10%) | 1,269,900 |
27 Jul 2020 | CNY | 2.898 | 2.953 | 2.886 | 2.921 | 2.921 | +0.022 (+0.76%) | 2,133,100 |
24 Jul 2020 | CNY | 3.01 | 3.054 | 2.868 | 2.899 | 2.899 | -0.155 (-5.08%) | 3,968,100 |
23 Jul 2020 | CNY | 2.93 | 3.056 | 2.914 | 3.054 | 3.054 | +0.091 (+3.07%) | 3,614,700 |
22 Jul 2020 | CNY | 2.924 | 2.99 | 2.881 | 2.963 | 2.963 | +0.039 (+1.33%) | 3,654,900 |
21 Jul 2020 | CNY | 2.815 | 2.925 | 2.814 | 2.924 | 2.924 | +0.11 (+3.91%) | 3,394,400 |
20 Jul 2020 | CNY | 2.823 | 2.834 | 2.74 | 2.814 | 2.814 | -0.009 (-0.32%) | 1,407,100 |