Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2020 | CNY | 5.9 | 6.13 | 5.89 | 6 | 6 | +0.16 (+2.74%) | 9,308,120 |
20 Aug 2020 | CNY | 5.97 | 5.97 | 5.79 | 5.84 | 5.84 | -0.13 (-2.18%) | 7,529,384 |
19 Aug 2020 | CNY | 6.04 | 6.14 | 5.97 | 5.97 | 5.97 | -0.09 (-1.49%) | 7,857,769 |
18 Aug 2020 | CNY | 6.01 | 6.08 | 5.94 | 6.06 | 6.06 | +0.02 (+0.33%) | 11,119,064 |
17 Aug 2020 | CNY | 5.81 | 6.07 | 5.79 | 6.04 | 6.04 | +0.19 (+3.25%) | 16,391,068 |
14 Aug 2020 | CNY | 5.62 | 5.9 | 5.57 | 5.85 | 5.85 | +0.23 (+4.09%) | 17,066,077 |
13 Aug 2020 | CNY | 5.64 | 5.68 | 5.58 | 5.62 | 5.62 | -0.01 (-0.18%) | 6,657,180 |
12 Aug 2020 | CNY | 5.47 | 5.65 | 5.4 | 5.63 | 5.63 | +0.15 (+2.74%) | 8,761,906 |
11 Aug 2020 | CNY | 5.56 | 5.61 | 5.47 | 5.48 | 5.48 | -0.12 (-2.14%) | 5,291,410 |
10 Aug 2020 | CNY | 5.4 | 5.66 | 5.38 | 5.6 | 5.6 | +0.2 (+3.70%) | 9,780,432 |
7 Aug 2020 | CNY | 5.5 | 5.53 | 5.34 | 5.4 | 5.4 | -0.12 (-2.17%) | 6,067,465 |
6 Aug 2020 | CNY | 5.55 | 5.58 | 5.46 | 5.52 | 5.52 | -0.02 (-0.36%) | 5,845,125 |
5 Aug 2020 | CNY | 5.53 | 5.57 | 5.47 | 5.54 | 5.54 | -0.05 (-0.89%) | 4,900,992 |
4 Aug 2020 | CNY | 5.59 | 5.65 | 5.55 | 5.59 | 5.59 | 0.0 (0.0%) | 6,229,343 |
3 Aug 2020 | CNY | 5.51 | 5.61 | 5.51 | 5.59 | 5.59 | +0.09 (+1.64%) | 6,649,832 |
31 Jul 2020 | CNY | 5.52 | 5.55 | 5.43 | 5.5 | 5.5 | -0.02 (-0.36%) | 4,499,146 |
30 Jul 2020 | CNY | 5.54 | 5.55 | 5.48 | 5.52 | 5.52 | -0.01 (-0.18%) | 6,016,453 |
29 Jul 2020 | CNY | 5.42 | 5.55 | 5.38 | 5.53 | 5.53 | +0.1 (+1.84%) | 7,622,082 |
28 Jul 2020 | CNY | 5.43 | 5.48 | 5.4 | 5.43 | 5.43 | +0.01 (+0.18%) | 7,511,118 |
27 Jul 2020 | CNY | 5.28 | 5.45 | 5.23 | 5.42 | 5.42 | +0.16 (+3.04%) | 6,321,187 |
24 Jul 2020 | CNY | 5.33 | 5.42 | 5.25 | 5.26 | 5.26 | -0.09 (-1.68%) | 7,316,281 |
23 Jul 2020 | CNY | 5.34 | 5.35 | 5.21 | 5.35 | 5.35 | -0.02 (-0.37%) | 6,842,870 |
22 Jul 2020 | CNY | 5.39 | 5.44 | 5.35 | 5.37 | 5.37 | -0.03 (-0.56%) | 5,351,660 |
21 Jul 2020 | CNY | 5.48 | 5.48 | 5.36 | 5.4 | 5.4 | -0.06 (-1.10%) | 6,241,149 |
20 Jul 2020 | CNY | 5.32 | 5.49 | 5.3 | 5.46 | 5.46 | +0.17 (+3.21%) | 9,176,316 |
17 Jul 2020 | CNY | 5.18 | 5.38 | 5.16 | 5.29 | 5.29 | +0.11 (+2.12%) | 7,998,483 |
16 Jul 2020 | CNY | 5.32 | 5.39 | 5.16 | 5.18 | 5.18 | -0.11 (-2.08%) | 6,983,838 |
15 Jul 2020 | CNY | 5.47 | 5.47 | 5.27 | 5.29 | 5.29 | -0.16 (-2.94%) | 7,343,896 |
14 Jul 2020 | CNY | 5.51 | 5.57 | 5.41 | 5.45 | 5.45 | -0.05 (-0.91%) | 6,780,876 |
13 Jul 2020 | CNY | 5.4 | 5.55 | 5.37 | 5.5 | 5.5 | +0.06 (+1.10%) | 10,241,339 |