Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2020 | CNY | 4.687 | 4.727 | 4.647 | 4.67 | 4.67 | -0.016 (-0.34%) | 35,076,943 |
29 Sep 2020 | CNY | 4.684 | 4.717 | 4.68 | 4.686 | 4.686 | +0.007 (+0.15%) | 22,468,700 |
28 Sep 2020 | CNY | 4.668 | 4.712 | 4.661 | 4.679 | 4.679 | +0.011 (+0.24%) | 17,683,600 |
25 Sep 2020 | CNY | 4.675 | 4.696 | 4.651 | 4.668 | 4.668 | +0.009 (+0.19%) | 21,304,900 |
24 Sep 2020 | CNY | 4.739 | 4.739 | 4.651 | 4.659 | 4.659 | -0.081 (-1.71%) | 28,863,000 |
23 Sep 2020 | CNY | 4.735 | 4.85 | 4.714 | 4.74 | 4.74 | +0.01 (+0.21%) | 18,836,700 |
22 Sep 2020 | CNY | 4.781 | 4.803 | 4.71 | 4.73 | 4.73 | -0.053 (-1.11%) | 25,271,272 |
21 Sep 2020 | CNY | 4.872 | 4.872 | 4.774 | 4.783 | 4.783 | -0.055 (-1.14%) | 22,726,943 |
18 Sep 2020 | CNY | 4.738 | 4.841 | 4.727 | 4.838 | 4.838 | +0.119 (+2.52%) | 28,027,500 |
17 Sep 2020 | CNY | 4.743 | 4.759 | 4.695 | 4.719 | 4.719 | -0.029 (-0.61%) | 17,209,586 |
16 Sep 2020 | CNY | 4.774 | 4.775 | 4.728 | 4.748 | 4.748 | -0.028 (-0.59%) | 16,297,986 |
15 Sep 2020 | CNY | 4.754 | 4.782 | 4.721 | 4.776 | 4.776 | +0.04 (+0.84%) | 19,407,500 |
14 Sep 2020 | CNY | 4.718 | 4.749 | 4.709 | 4.736 | 4.736 | +0.029 (+0.62%) | 16,658,500 |
11 Sep 2020 | CNY | 4.677 | 4.717 | 4.652 | 4.707 | 4.707 | +0.03 (+0.64%) | 22,016,786 |
10 Sep 2020 | CNY | 4.672 | 4.772 | 4.664 | 4.677 | 4.677 | +0.012 (+0.26%) | 23,937,258 |
9 Sep 2020 | CNY | 4.731 | 4.737 | 4.642 | 4.665 | 4.665 | -0.113 (-2.37%) | 19,394,043 |
8 Sep 2020 | CNY | 4.772 | 4.797 | 4.733 | 4.778 | 4.778 | +0.021 (+0.44%) | 18,187,029 |
7 Sep 2020 | CNY | 4.857 | 4.886 | 4.736 | 4.757 | 4.757 | -0.1 (-2.06%) | 24,559,200 |
4 Sep 2020 | CNY | 4.906 | 4.906 | 4.817 | 4.857 | 4.857 | -0.054 (-1.10%) | 19,365,800 |
3 Sep 2020 | CNY | 4.932 | 4.971 | 4.893 | 4.911 | 4.911 | -0.021 (-0.43%) | 18,887,400 |
2 Sep 2020 | CNY | 4.94 | 4.982 | 4.882 | 4.932 | 4.932 | -0.003 (-0.06%) | 27,538,150 |
1 Sep 2020 | CNY | 4.9 | 4.935 | 4.887 | 4.935 | 4.935 | +0.032 (+0.65%) | 24,191,172 |
31 Aug 2020 | CNY | 4.985 | 5.002 | 4.895 | 4.903 | 4.903 | -0.043 (-0.87%) | 37,424,917 |
28 Aug 2020 | CNY | 4.821 | 4.953 | 4.806 | 4.946 | 4.946 | +0.122 (+2.53%) | 34,921,545 |
27 Aug 2020 | CNY | 4.844 | 4.844 | 4.77 | 4.824 | 4.824 | +0.032 (+0.67%) | 21,493,143 |
26 Aug 2020 | CNY | 4.848 | 4.878 | 4.773 | 4.792 | 4.792 | -0.056 (-1.16%) | 22,649,043 |
25 Aug 2020 | CNY | 4.838 | 4.901 | 4.827 | 4.848 | 4.848 | +0.015 (+0.31%) | 19,819,394 |
24 Aug 2020 | CNY | 4.809 | 4.857 | 4.799 | 4.833 | 4.833 | +0.029 (+0.60%) | 20,818,072 |
21 Aug 2020 | CNY | 4.768 | 4.828 | 4.763 | 4.804 | 4.804 | +0.041 (+0.86%) | 19,544,508 |
20 Aug 2020 | CNY | 4.815 | 4.815 | 4.746 | 4.763 | 4.763 | -0.052 (-1.08%) | 20,833,514 |