Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | CNY | 4.66 | 4.95 | 4.66 | 4.89 | 4.89 | +0.12 (+2.52%) | 1,376,100 |
27 Aug 2020 | CNY | 4.71 | 4.8 | 4.67 | 4.77 | 4.77 | +0.04 (+0.85%) | 1,373,100 |
26 Aug 2020 | CNY | 4.81 | 4.83 | 4.7 | 4.73 | 4.73 | -0.1 (-2.07%) | 2,012,581 |
25 Aug 2020 | CNY | 4.98 | 5.01 | 4.78 | 4.83 | 4.83 | -0.16 (-3.21%) | 2,883,992 |
24 Aug 2020 | CNY | 5 | 5.13 | 4.92 | 4.99 | 4.99 | +0.01 (+0.20%) | 2,257,811 |
21 Aug 2020 | CNY | 4.9 | 5.05 | 4.9 | 4.98 | 4.98 | +0.04 (+0.81%) | 1,958,800 |
20 Aug 2020 | CNY | 4.87 | 5.04 | 4.84 | 4.94 | 4.94 | +0.02 (+0.41%) | 2,377,483 |
19 Aug 2020 | CNY | 4.88 | 5.06 | 4.86 | 4.92 | 4.92 | +0.04 (+0.82%) | 2,432,210 |
18 Aug 2020 | CNY | 4.73 | 4.96 | 4.7 | 4.88 | 4.88 | +0.15 (+3.17%) | 2,262,500 |
17 Aug 2020 | CNY | 4.7 | 4.75 | 4.66 | 4.73 | 4.73 | +0.03 (+0.64%) | 2,005,495 |
14 Aug 2020 | CNY | 4.71 | 4.77 | 4.55 | 4.7 | 4.7 | -0.03 (-0.63%) | 1,978,752 |
13 Aug 2020 | CNY | 4.69 | 4.8 | 4.69 | 4.73 | 4.73 | +0.01 (+0.21%) | 1,659,400 |
12 Aug 2020 | CNY | 4.91 | 4.98 | 4.66 | 4.72 | 4.72 | -0.18 (-3.67%) | 2,994,337 |
11 Aug 2020 | CNY | 5.06 | 5.22 | 4.9 | 4.9 | 4.9 | -0.17 (-3.35%) | 2,551,400 |
10 Aug 2020 | CNY | 5.07 | 5.12 | 5.02 | 5.07 | 5.07 | 0.0 (0.0%) | 1,443,903 |
7 Aug 2020 | CNY | 5.17 | 5.25 | 5.02 | 5.07 | 5.07 | -0.1 (-1.93%) | 1,865,610 |
6 Aug 2020 | CNY | 5.11 | 5.22 | 5.1 | 5.17 | 5.17 | +0.06 (+1.17%) | 2,064,069 |
5 Aug 2020 | CNY | 5.06 | 5.2 | 5.04 | 5.11 | 5.11 | -0.03 (-0.58%) | 1,791,098 |
4 Aug 2020 | CNY | 5.01 | 5.29 | 5.01 | 5.14 | 5.14 | +0.08 (+1.58%) | 3,275,259 |
3 Aug 2020 | CNY | 4.88 | 5.15 | 4.84 | 5.06 | 5.06 | +0.16 (+3.27%) | 3,792,446 |
31 Jul 2020 | CNY | 4.68 | 4.9 | 4.68 | 4.9 | 4.9 | +0.23 (+4.93%) | 5,371,180 |
30 Jul 2020 | CNY | 4.45 | 4.67 | 4.45 | 4.67 | 4.67 | +0.22 (+4.94%) | 2,282,437 |
29 Jul 2020 | CNY | 4.36 | 4.49 | 4.36 | 4.45 | 4.45 | -0.09 (-1.98%) | 3,462,076 |
28 Jul 2020 | CNY | 4.26 | 4.58 | 4.26 | 4.54 | 4.54 | +0.09 (+2.02%) | 5,412,061 |
27 Jul 2020 | CNY | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.23 (-4.91%) | 333,800 |
24 Jul 2020 | CNY | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.25 (-5.07%) | 259,400 |
23 Jul 2020 | CNY | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.26 (-5.01%) | 526,200 |
22 Jul 2020 | CNY | 5.3 | 5.3 | 5.15 | 5.19 | 5.19 | -0.09 (-1.70%) | 2,516,286 |
21 Jul 2020 | CNY | 5.46 | 5.47 | 5.19 | 5.28 | 5.28 | -0.18 (-3.30%) | 2,927,938 |
20 Jul 2020 | CNY | 5.44 | 5.55 | 5.29 | 5.46 | 5.46 | +0.1 (+1.87%) | 1,659,801 |