Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2020 | CNY | 2.297 | 2.302 | 2.254 | 2.259 | 2.259 | -0.025 (-1.09%) | 45,571,600 |
25 Aug 2020 | CNY | 2.249 | 2.294 | 2.248 | 2.284 | 2.284 | +0.057 (+2.56%) | 35,183,100 |
24 Aug 2020 | CNY | 2.217 | 2.229 | 2.214 | 2.227 | 2.227 | +0.021 (+0.95%) | 45,082,002 |
21 Aug 2020 | CNY | 2.202 | 2.21 | 2.202 | 2.206 | 2.206 | +0.01 (+0.46%) | 39,608,400 |
20 Aug 2020 | CNY | 2.209 | 2.209 | 2.192 | 2.196 | 2.196 | -0.026 (-1.17%) | 29,816,200 |
19 Aug 2020 | CNY | 2.213 | 2.222 | 2.213 | 2.222 | 2.222 | +0.013 (+0.59%) | 13,925,700 |
18 Aug 2020 | CNY | 2.214 | 2.225 | 2.209 | 2.209 | 2.209 | -0.003 (-0.14%) | 32,194,600 |
17 Aug 2020 | CNY | 2.211 | 2.214 | 2.203 | 2.212 | 2.212 | 0.0 (0.0%) | 21,491,500 |
14 Aug 2020 | CNY | 2.21 | 2.214 | 2.205 | 2.212 | 2.212 | 0.0 (0.0%) | 10,044,900 |
13 Aug 2020 | CNY | 2.202 | 2.216 | 2.202 | 2.212 | 2.212 | +0.025 (+1.14%) | 63,175,600 |
12 Aug 2020 | CNY | 2.184 | 2.19 | 2.17 | 2.187 | 2.187 | -0.018 (-0.82%) | 36,032,100 |
11 Aug 2020 | CNY | 2.212 | 2.22 | 2.202 | 2.205 | 2.205 | -0.008 (-0.36%) | 14,706,100 |
10 Aug 2020 | CNY | 2.199 | 2.218 | 2.195 | 2.213 | 2.213 | +0.014 (+0.64%) | 14,361,600 |
7 Aug 2020 | CNY | 2.183 | 2.2 | 2.183 | 2.199 | 2.199 | +0.023 (+1.06%) | 25,603,400 |
6 Aug 2020 | CNY | 2.173 | 2.177 | 2.168 | 2.176 | 2.176 | +0.015 (+0.69%) | 25,760,835 |
5 Aug 2020 | CNY | 2.154 | 2.169 | 2.154 | 2.161 | 2.161 | +0.007 (+0.32%) | 17,712,200 |
4 Aug 2020 | CNY | 2.148 | 2.157 | 2.147 | 2.154 | 2.154 | +0.018 (+0.84%) | 36,551,200 |
3 Aug 2020 | CNY | 2.142 | 2.154 | 2.135 | 2.136 | 2.136 | +0.002 (+0.09%) | 44,298,200 |
31 Jul 2020 | CNY | 2.134 | 2.147 | 2.128 | 2.134 | 2.134 | +0.01 (+0.47%) | 55,448,569 |
30 Jul 2020 | CNY | 2.128 | 2.133 | 2.124 | 2.124 | 2.124 | +0.008 (+0.38%) | 17,295,900 |
29 Jul 2020 | CNY | 2.113 | 2.117 | 2.106 | 2.116 | 2.116 | -0.005 (-0.24%) | 25,538,100 |
28 Jul 2020 | CNY | 2.124 | 2.133 | 2.119 | 2.121 | 2.121 | +0.012 (+0.57%) | 41,381,800 |
27 Jul 2020 | CNY | 2.107 | 2.122 | 2.106 | 2.109 | 2.109 | +0.002 (+0.09%) | 39,852,500 |
24 Jul 2020 | CNY | 2.118 | 2.125 | 2.102 | 2.107 | 2.107 | -0.041 (-1.91%) | 29,808,539 |
23 Jul 2020 | CNY | 2.137 | 2.148 | 2.137 | 2.148 | 2.148 | +0.022 (+1.03%) | 22,279,258 |
22 Jul 2020 | CNY | 2.128 | 2.139 | 2.119 | 2.126 | 2.126 | -0.006 (-0.28%) | 59,372,293 |
21 Jul 2020 | CNY | 2.121 | 2.136 | 2.117 | 2.132 | 2.132 | +0.035 (+1.67%) | 55,239,052 |
20 Jul 2020 | CNY | 2.106 | 2.107 | 2.092 | 2.097 | 2.097 | -0.009 (-0.43%) | 32,795,500 |
17 Jul 2020 | CNY | 2.097 | 2.109 | 2.084 | 2.106 | 2.106 | +0.011 (+0.53%) | 30,677,000 |
16 Jul 2020 | CNY | 2.118 | 2.118 | 2.091 | 2.095 | 2.095 | -0.008 (-0.38%) | 27,930,900 |