Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2020 | CNY | 2.205 | 2.216 | 2.204 | 2.21 | 2.21 | +0.011 (+0.50%) | 26,611,900 |
15 Oct 2020 | CNY | 2.212 | 2.212 | 2.197 | 2.199 | 2.199 | -0.035 (-1.57%) | 86,734,700 |
14 Oct 2020 | CNY | 2.232 | 2.236 | 2.224 | 2.234 | 2.234 | -0.009 (-0.40%) | 63,882,200 |
13 Oct 2020 | CNY | 2.237 | 2.256 | 2.231 | 2.243 | 2.243 | +0.036 (+1.63%) | 65,611,061 |
12 Oct 2020 | CNY | 2.204 | 2.21 | 2.202 | 2.207 | 2.207 | +0.015 (+0.68%) | 41,892,400 |
9 Oct 2020 | CNY | 2.195 | 2.195 | 2.18 | 2.192 | 2.192 | +0.068 (+3.20%) | 35,400,800 |
30 Sep 2020 | CNY | 2.147 | 2.15 | 2.115 | 2.124 | 2.124 | -0.023 (-1.07%) | 31,026,300 |
29 Sep 2020 | CNY | 2.147 | 2.156 | 2.145 | 2.147 | 2.147 | +0.023 (+1.08%) | 66,278,400 |
28 Sep 2020 | CNY | 2.12 | 2.131 | 2.112 | 2.124 | 2.124 | +0.035 (+1.68%) | 64,605,500 |
25 Sep 2020 | CNY | 2.085 | 2.094 | 2.085 | 2.089 | 2.089 | +0.017 (+0.82%) | 14,441,000 |
24 Sep 2020 | CNY | 2.078 | 2.096 | 2.071 | 2.072 | 2.072 | -0.048 (-2.26%) | 22,117,300 |
23 Sep 2020 | CNY | 2.118 | 2.123 | 2.109 | 2.12 | 2.12 | +0.021 (+1.00%) | 19,932,800 |
22 Sep 2020 | CNY | 2.112 | 2.113 | 2.095 | 2.099 | 2.099 | -0.027 (-1.27%) | 24,174,300 |
21 Sep 2020 | CNY | 2.139 | 2.141 | 2.119 | 2.126 | 2.126 | -0.028 (-1.30%) | 20,463,400 |
18 Sep 2020 | CNY | 2.14 | 2.155 | 2.133 | 2.154 | 2.154 | +0.008 (+0.37%) | 32,107,799 |
17 Sep 2020 | CNY | 2.175 | 2.175 | 2.144 | 2.146 | 2.146 | -0.043 (-1.96%) | 35,852,999 |
16 Sep 2020 | CNY | 2.183 | 2.202 | 2.183 | 2.189 | 2.189 | +0.011 (+0.51%) | 38,909,900 |
15 Sep 2020 | CNY | 2.18 | 2.185 | 2.17 | 2.178 | 2.178 | +0.002 (+0.09%) | 55,411,493 |
14 Sep 2020 | CNY | 2.17 | 2.177 | 2.162 | 2.176 | 2.176 | +0.003 (+0.14%) | 41,873,886 |
11 Sep 2020 | CNY | 2.165 | 2.175 | 2.152 | 2.173 | 2.173 | -0.022 (-1.00%) | 34,885,600 |
10 Sep 2020 | CNY | 2.215 | 2.216 | 2.194 | 2.195 | 2.195 | +0.027 (+1.25%) | 58,382,541 |
9 Sep 2020 | CNY | 2.155 | 2.189 | 2.152 | 2.168 | 2.168 | -0.083 (-3.69%) | 35,091,098 |
8 Sep 2020 | CNY | 2.238 | 2.256 | 2.215 | 2.251 | 2.251 | +0.041 (+1.86%) | 67,051,300 |
7 Sep 2020 | CNY | 2.308 | 2.308 | 2.21 | 2.21 | 2.21 | -0.107 (-4.62%) | 60,696,100 |
4 Sep 2020 | CNY | 2.3 | 2.378 | 2.28 | 2.317 | 2.317 | -0.148 (-6.00%) | 87,206,444 |
3 Sep 2020 | CNY | 2.38 | 2.476 | 2.354 | 2.465 | 2.465 | +0.131 (+5.61%) | 54,890,815 |
2 Sep 2020 | CNY | 2.324 | 2.334 | 2.309 | 2.334 | 2.334 | +0.039 (+1.70%) | 26,126,600 |
1 Sep 2020 | CNY | 2.327 | 2.335 | 2.28 | 2.295 | 2.295 | -0.031 (-1.33%) | 31,473,102 |
31 Aug 2020 | CNY | 2.318 | 2.329 | 2.316 | 2.326 | 2.326 | +0.02 (+0.87%) | 15,545,301 |
28 Aug 2020 | CNY | 2.288 | 2.326 | 2.278 | 2.306 | 2.306 | +0.017 (+0.74%) | 24,626,400 |