Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 6.69 | 6.7 | 6.62 | 6.68 | 6.68 | 0.0 (0.0%) | 2,936,507 |
19 Oct 2020 | CNY | 6.72 | 6.83 | 6.66 | 6.68 | 6.68 | -0.03 (-0.45%) | 4,400,949 |
16 Oct 2020 | CNY | 6.68 | 6.75 | 6.61 | 6.71 | 6.71 | +0.03 (+0.45%) | 3,902,066 |
15 Oct 2020 | CNY | 6.72 | 6.72 | 6.59 | 6.68 | 6.68 | -0.05 (-0.74%) | 5,257,561 |
14 Oct 2020 | CNY | 6.81 | 6.83 | 6.68 | 6.73 | 6.73 | -0.08 (-1.17%) | 5,569,902 |
13 Oct 2020 | CNY | 6.92 | 6.94 | 6.81 | 6.81 | 6.81 | -0.12 (-1.73%) | 5,177,300 |
12 Oct 2020 | CNY | 6.8 | 6.94 | 6.77 | 6.93 | 6.93 | +0.13 (+1.91%) | 5,417,153 |
9 Oct 2020 | CNY | 6.73 | 6.85 | 6.73 | 6.8 | 6.8 | +0.11 (+1.64%) | 5,905,759 |
30 Sep 2020 | CNY | 6.84 | 6.84 | 6.67 | 6.69 | 6.69 | -0.11 (-1.62%) | 7,033,093 |
29 Sep 2020 | CNY | 6.82 | 6.86 | 6.77 | 6.8 | 6.8 | 0.0 (0.0%) | 5,400,794 |
28 Sep 2020 | CNY | 6.81 | 6.84 | 6.66 | 6.8 | 6.8 | +0.02 (+0.29%) | 7,856,138 |
25 Sep 2020 | CNY | 7.06 | 7.08 | 6.75 | 6.78 | 6.78 | -0.27 (-3.83%) | 12,152,351 |
24 Sep 2020 | CNY | 7.11 | 7.11 | 6.95 | 7.05 | 7.05 | -0.14 (-1.95%) | 8,202,798 |
23 Sep 2020 | CNY | 7.11 | 7.2 | 7.06 | 7.19 | 7.19 | +0.11 (+1.55%) | 9,348,599 |
22 Sep 2020 | CNY | 7.19 | 7.2 | 7.01 | 7.08 | 7.08 | -0.2 (-2.75%) | 13,561,299 |
21 Sep 2020 | CNY | 7.37 | 7.4 | 7.17 | 7.28 | 7.28 | -0.06 (-0.82%) | 16,119,421 |
18 Sep 2020 | CNY | 7.35 | 7.36 | 7.14 | 7.34 | 7.34 | +0.06 (+0.82%) | 19,485,400 |
17 Sep 2020 | CNY | 7.6 | 7.6 | 7.23 | 7.28 | 7.28 | -0.24 (-3.19%) | 30,516,849 |
16 Sep 2020 | CNY | 6.81 | 7.52 | 6.76 | 7.52 | 7.52 | +0.68 (+9.94%) | 33,959,200 |
15 Sep 2020 | CNY | 6.98 | 6.98 | 6.7 | 6.84 | 6.84 | -0.21 (-2.98%) | 14,521,387 |
14 Sep 2020 | CNY | 7.23 | 7.3 | 7 | 7.05 | 7.05 | -0.29 (-3.95%) | 21,517,034 |
11 Sep 2020 | CNY | 7.08 | 7.36 | 7 | 7.34 | 7.34 | +0.24 (+3.38%) | 23,480,898 |
10 Sep 2020 | CNY | 7 | 7.13 | 6.9 | 7.1 | 7.1 | +0.18 (+2.60%) | 21,943,430 |
9 Sep 2020 | CNY | 7.04 | 7.12 | 6.88 | 6.92 | 6.92 | -0.12 (-1.70%) | 11,025,080 |
8 Sep 2020 | CNY | 6.77 | 7.12 | 6.76 | 7.04 | 7.04 | +0.23 (+3.38%) | 18,475,725 |
7 Sep 2020 | CNY | 6.76 | 6.9 | 6.72 | 6.81 | 6.81 | +0.02 (+0.29%) | 7,731,475 |
4 Sep 2020 | CNY | 6.62 | 6.8 | 6.6 | 6.79 | 6.79 | +0.11 (+1.65%) | 6,265,486 |
3 Sep 2020 | CNY | 6.82 | 6.82 | 6.65 | 6.68 | 6.68 | -0.11 (-1.62%) | 5,851,805 |
2 Sep 2020 | CNY | 6.87 | 6.88 | 6.71 | 6.79 | 6.79 | -0.06 (-0.88%) | 5,185,401 |
1 Sep 2020 | CNY | 6.76 | 6.88 | 6.75 | 6.85 | 6.85 | +0.02 (+0.29%) | 6,233,451 |