Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2020 | CNY | 4.056 | 4.056 | 3.987 | 4.015 | 4.015 | -0.045 (-1.11%) | 1,991,120 |
13 Oct 2020 | CNY | 4.072 | 4.077 | 4.053 | 4.06 | 4.06 | -0.011 (-0.27%) | 895,970 |
12 Oct 2020 | CNY | 4.06 | 4.088 | 4.06 | 4.071 | 4.071 | +0.044 (+1.09%) | 3,428,727 |
9 Oct 2020 | CNY | 4.03 | 4.044 | 4.023 | 4.027 | 4.027 | -0.005 (-0.12%) | 4,192,722 |
30 Sep 2020 | CNY | 4.034 | 4.046 | 4.031 | 4.032 | 4.032 | +0.002 (+0.05%) | 1,715,857 |
29 Sep 2020 | CNY | 4.012 | 4.033 | 4.01 | 4.03 | 4.03 | +0.054 (+1.36%) | 3,154,497 |
28 Sep 2020 | CNY | 3.988 | 3.988 | 3.972 | 3.976 | 3.976 | -0.012 (-0.30%) | 1,539,192 |
25 Sep 2020 | CNY | 3.949 | 3.99 | 3.949 | 3.988 | 3.988 | +0.048 (+1.22%) | 1,782,949 |
24 Sep 2020 | CNY | 3.977 | 3.981 | 3.928 | 3.94 | 3.94 | -0.042 (-1.05%) | 5,014,559 |
23 Sep 2020 | CNY | 4.039 | 4.047 | 3.97 | 3.982 | 3.982 | -0.061 (-1.51%) | 4,700,141 |
22 Sep 2020 | CNY | 4.038 | 4.059 | 4.025 | 4.043 | 4.043 | -0.096 (-2.32%) | 3,646,573 |
21 Sep 2020 | CNY | 4.143 | 4.149 | 4.136 | 4.139 | 4.139 | -0.002 (-0.05%) | 2,954,094 |
18 Sep 2020 | CNY | 4.125 | 4.141 | 4.124 | 4.141 | 4.141 | +0.024 (+0.58%) | 1,956,386 |
17 Sep 2020 | CNY | 4.134 | 4.135 | 4.101 | 4.117 | 4.117 | -0.029 (-0.70%) | 4,445,315 |
16 Sep 2020 | CNY | 4.158 | 4.158 | 4.136 | 4.146 | 4.146 | -0.012 (-0.29%) | 1,319,250 |
15 Sep 2020 | CNY | 4.15 | 4.17 | 4.15 | 4.158 | 4.158 | +0.013 (+0.31%) | 2,392,329 |
14 Sep 2020 | CNY | 4.145 | 4.157 | 4.143 | 4.145 | 4.145 | -0.002 (-0.05%) | 2,413,791 |
11 Sep 2020 | CNY | 4.15 | 4.157 | 4.132 | 4.147 | 4.147 | -0.006 (-0.14%) | 3,701,643 |
10 Sep 2020 | CNY | 4.139 | 4.164 | 4.139 | 4.153 | 4.153 | +0.027 (+0.65%) | 2,959,900 |
9 Sep 2020 | CNY | 4.132 | 4.139 | 4.123 | 4.126 | 4.126 | -0.004 (-0.10%) | 3,499,731 |
8 Sep 2020 | CNY | 4.118 | 4.138 | 4.108 | 4.13 | 4.13 | +0.004 (+0.10%) | 2,629,214 |
7 Sep 2020 | CNY | 4.131 | 4.147 | 4.121 | 4.126 | 4.126 | -0.005 (-0.12%) | 2,330,354 |
4 Sep 2020 | CNY | 4.117 | 4.3 | 4.117 | 4.131 | 4.131 | +0.018 (+0.44%) | 1,376,142 |
3 Sep 2020 | CNY | 4.185 | 4.185 | 4.109 | 4.113 | 4.113 | -0.076 (-1.81%) | 3,186,542 |
2 Sep 2020 | CNY | 4.191 | 4.196 | 4.182 | 4.189 | 4.189 | -0.037 (-0.88%) | 1,587,147 |
1 Sep 2020 | CNY | 4.194 | 4.235 | 4.194 | 4.226 | 4.226 | +0.041 (+0.98%) | 2,553,300 |
31 Aug 2020 | CNY | 4.176 | 4.203 | 4.176 | 4.185 | 4.185 | +0.016 (+0.38%) | 1,337,334 |
28 Aug 2020 | CNY | 4.17 | 4.175 | 4.144 | 4.169 | 4.169 | -0.001 (-0.02%) | 1,094,632 |
27 Aug 2020 | CNY | 4.16 | 4.17 | 4.16 | 4.17 | 4.17 | +0.049 (+1.19%) | 975,823 |
26 Aug 2020 | CNY | 4.128 | 4.135 | 4.118 | 4.121 | 4.121 | -0.006 (-0.15%) | 933,310 |