Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 2.66 | 2.68 | 2.62 | 2.67 | 2.67 | -0.01 (-0.37%) | 7,605,794 |
19 Oct 2020 | CNY | 2.71 | 2.73 | 2.67 | 2.68 | 2.68 | -0.03 (-1.11%) | 6,207,401 |
16 Oct 2020 | CNY | 2.69 | 2.73 | 2.68 | 2.71 | 2.71 | +0.01 (+0.37%) | 7,684,600 |
15 Oct 2020 | CNY | 2.79 | 2.79 | 2.69 | 2.7 | 2.7 | -0.06 (-2.17%) | 11,161,300 |
14 Oct 2020 | CNY | 2.72 | 2.76 | 2.67 | 2.76 | 2.76 | +0.05 (+1.85%) | 12,543,101 |
13 Oct 2020 | CNY | 2.75 | 2.75 | 2.7 | 2.71 | 2.71 | -0.05 (-1.81%) | 9,209,306 |
12 Oct 2020 | CNY | 2.66 | 2.78 | 2.64 | 2.76 | 2.76 | +0.1 (+3.76%) | 18,028,943 |
9 Oct 2020 | CNY | 2.62 | 2.66 | 2.58 | 2.66 | 2.66 | +0.07 (+2.70%) | 8,862,610 |
30 Sep 2020 | CNY | 2.61 | 2.63 | 2.58 | 2.59 | 2.59 | -0.02 (-0.77%) | 5,195,200 |
29 Sep 2020 | CNY | 2.6 | 2.65 | 2.58 | 2.61 | 2.61 | +0.02 (+0.77%) | 6,131,000 |
28 Sep 2020 | CNY | 2.58 | 2.6 | 2.57 | 2.59 | 2.59 | +0.02 (+0.78%) | 4,720,500 |
25 Sep 2020 | CNY | 2.58 | 2.61 | 2.56 | 2.57 | 2.57 | -0.02 (-0.77%) | 6,483,900 |
24 Sep 2020 | CNY | 2.67 | 2.67 | 2.58 | 2.59 | 2.59 | -0.08 (-3.00%) | 10,346,400 |
23 Sep 2020 | CNY | 2.66 | 2.7 | 2.66 | 2.67 | 2.67 | 0.0 (0.0%) | 6,261,702 |
22 Sep 2020 | CNY | 2.69 | 2.71 | 2.66 | 2.67 | 2.67 | -0.05 (-1.84%) | 7,765,191 |
21 Sep 2020 | CNY | 2.7 | 2.74 | 2.69 | 2.72 | 2.72 | +0.02 (+0.74%) | 11,976,500 |
18 Sep 2020 | CNY | 2.65 | 2.7 | 2.65 | 2.7 | 2.7 | +0.04 (+1.50%) | 10,365,800 |
17 Sep 2020 | CNY | 2.71 | 2.72 | 2.64 | 2.66 | 2.66 | -0.06 (-2.21%) | 16,490,500 |
16 Sep 2020 | CNY | 2.74 | 2.77 | 2.72 | 2.72 | 2.72 | -0.04 (-1.45%) | 9,351,000 |
15 Sep 2020 | CNY | 2.78 | 2.78 | 2.73 | 2.76 | 2.76 | -0.02 (-0.72%) | 11,626,002 |
14 Sep 2020 | CNY | 2.79 | 2.82 | 2.74 | 2.78 | 2.78 | -0.02 (-0.71%) | 20,483,313 |
11 Sep 2020 | CNY | 2.71 | 2.82 | 2.71 | 2.8 | 2.8 | +0.05 (+1.82%) | 16,686,100 |
10 Sep 2020 | CNY | 2.94 | 2.95 | 2.75 | 2.75 | 2.75 | -0.17 (-5.82%) | 31,941,102 |
9 Sep 2020 | CNY | 2.87 | 3.03 | 2.84 | 2.92 | 2.92 | -0.01 (-0.34%) | 56,052,700 |
8 Sep 2020 | CNY | 2.73 | 3 | 2.69 | 2.93 | 2.93 | +0.2 (+7.33%) | 57,668,674 |
7 Sep 2020 | CNY | 2.78 | 2.81 | 2.73 | 2.73 | 2.73 | -0.07 (-2.50%) | 17,749,502 |
4 Sep 2020 | CNY | 2.73 | 2.82 | 2.71 | 2.8 | 2.8 | +0.02 (+0.72%) | 15,653,502 |
3 Sep 2020 | CNY | 2.76 | 2.84 | 2.73 | 2.78 | 2.78 | 0.0 (0.0%) | 20,232,904 |
2 Sep 2020 | CNY | 2.84 | 2.85 | 2.75 | 2.78 | 2.78 | -0.08 (-2.80%) | 30,211,658 |
1 Sep 2020 | CNY | 2.89 | 2.89 | 2.83 | 2.86 | 2.86 | -0.04 (-1.38%) | 27,088,928 |