Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2020 | CNY | 5.14 | 5.2 | 5.1 | 5.14 | 5.14 | +0.01 (+0.19%) | 4,186,119 |
19 Aug 2020 | CNY | 5.1 | 5.19 | 4.91 | 5.13 | 5.13 | +0.13 (+2.60%) | 8,367,603 |
18 Aug 2020 | CNY | 5.11 | 5.17 | 5 | 5 | 5 | -0.11 (-2.15%) | 6,638,333 |
17 Aug 2020 | CNY | 5.25 | 5.27 | 5.08 | 5.11 | 5.11 | -0.16 (-3.04%) | 7,385,153 |
14 Aug 2020 | CNY | 5.25 | 5.32 | 5.14 | 5.27 | 5.27 | -0.01 (-0.19%) | 3,690,780 |
13 Aug 2020 | CNY | 5.36 | 5.43 | 5.26 | 5.28 | 5.28 | -0.08 (-1.49%) | 4,639,280 |
12 Aug 2020 | CNY | 5.35 | 5.46 | 5.32 | 5.36 | 5.36 | +0.02 (+0.37%) | 4,730,820 |
11 Aug 2020 | CNY | 5.28 | 5.46 | 5.28 | 5.34 | 5.34 | -0.01 (-0.19%) | 4,416,640 |
10 Aug 2020 | CNY | 5.43 | 5.44 | 5.29 | 5.35 | 5.35 | -0.08 (-1.47%) | 5,125,953 |
7 Aug 2020 | CNY | 5.32 | 5.44 | 5.21 | 5.43 | 5.43 | +0.11 (+2.07%) | 5,063,375 |
6 Aug 2020 | CNY | 5.47 | 5.47 | 5.28 | 5.32 | 5.32 | -0.08 (-1.48%) | 4,232,001 |
5 Aug 2020 | CNY | 5.3 | 5.44 | 5.13 | 5.4 | 5.4 | +0.07 (+1.31%) | 8,340,187 |
4 Aug 2020 | CNY | 5.55 | 5.69 | 5.32 | 5.33 | 5.33 | -0.17 (-3.09%) | 9,976,281 |
3 Aug 2020 | CNY | 5.36 | 5.57 | 5.25 | 5.5 | 5.5 | +0.19 (+3.58%) | 9,343,514 |
31 Jul 2020 | CNY | 5.08 | 5.32 | 4.91 | 5.31 | 5.31 | +0.24 (+4.73%) | 9,050,389 |
30 Jul 2020 | CNY | 5.21 | 5.26 | 5.06 | 5.07 | 5.07 | -0.14 (-2.69%) | 6,242,620 |
29 Jul 2020 | CNY | 5.18 | 5.3 | 5.16 | 5.21 | 5.21 | -0.03 (-0.57%) | 6,268,127 |
28 Jul 2020 | CNY | 5.5 | 5.52 | 5.19 | 5.24 | 5.24 | -0.02 (-0.38%) | 13,810,677 |
27 Jul 2020 | CNY | 5.04 | 5.26 | 5.04 | 5.26 | 5.26 | +0.25 (+4.99%) | 10,720,239 |
24 Jul 2020 | CNY | 5.13 | 5.17 | 4.91 | 5.01 | 5.01 | -0.11 (-2.15%) | 6,423,838 |
23 Jul 2020 | CNY | 5.1 | 5.19 | 5.03 | 5.12 | 5.12 | +0.07 (+1.39%) | 10,582,863 |
22 Jul 2020 | CNY | 4.7 | 5.05 | 4.57 | 5.05 | 5.05 | +0.24 (+4.99%) | 17,785,999 |
21 Jul 2020 | CNY | 5.05 | 5.15 | 4.79 | 4.81 | 4.81 | -0.23 (-4.56%) | 14,027,734 |
20 Jul 2020 | CNY | 4.97 | 5.06 | 4.92 | 5.04 | 5.04 | +0.09 (+1.82%) | 4,085,288 |
17 Jul 2020 | CNY | 4.88 | 5.04 | 4.87 | 4.95 | 4.95 | +0.07 (+1.43%) | 5,941,460 |
16 Jul 2020 | CNY | 5.1 | 5.1 | 4.77 | 4.88 | 4.88 | +0.02 (+0.41%) | 15,664,257 |
15 Jul 2020 | CNY | 4.77 | 4.86 | 4.73 | 4.86 | 4.86 | +0.23 (+4.97%) | 6,708,195 |
14 Jul 2020 | CNY | 4.43 | 4.63 | 4.43 | 4.63 | 4.63 | +0.22 (+4.99%) | 11,280,856 |
13 Jul 2020 | CNY | 4.39 | 4.49 | 4.36 | 4.41 | 4.41 | -0.05 (-1.12%) | 9,423,999 |
10 Jul 2020 | CNY | 4.5 | 4.55 | 4.36 | 4.46 | 4.46 | +0.06 (+1.36%) | 9,510,645 |