Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2020 | CNY | 3.76 | 3.89 | 3.74 | 3.84 | 3.84 | +0.06 (+1.59%) | 6,620,954 |
15 Oct 2020 | CNY | 3.77 | 3.87 | 3.74 | 3.78 | 3.78 | +0.02 (+0.53%) | 8,950,908 |
14 Oct 2020 | CNY | 3.78 | 3.8 | 3.74 | 3.76 | 3.76 | -0.03 (-0.79%) | 1,702,802 |
13 Oct 2020 | CNY | 3.81 | 3.81 | 3.76 | 3.79 | 3.79 | -0.02 (-0.52%) | 2,910,564 |
12 Oct 2020 | CNY | 3.75 | 3.82 | 3.73 | 3.81 | 3.81 | +0.07 (+1.87%) | 6,432,094 |
9 Oct 2020 | CNY | 3.7 | 3.76 | 3.64 | 3.74 | 3.74 | +0.09 (+2.47%) | 2,643,223 |
30 Sep 2020 | CNY | 3.67 | 3.71 | 3.63 | 3.65 | 3.65 | -0.02 (-0.54%) | 3,228,621 |
29 Sep 2020 | CNY | 3.64 | 3.68 | 3.62 | 3.67 | 3.67 | +0.01 (+0.27%) | 7,228,700 |
28 Sep 2020 | CNY | 3.62 | 3.7 | 3.61 | 3.66 | 3.66 | +0.05 (+1.39%) | 2,974,721 |
25 Sep 2020 | CNY | 3.74 | 3.77 | 3.59 | 3.61 | 3.61 | -0.12 (-3.22%) | 3,976,300 |
24 Sep 2020 | CNY | 3.8 | 3.81 | 3.71 | 3.73 | 3.73 | -0.1 (-2.61%) | 3,822,189 |
23 Sep 2020 | CNY | 3.79 | 3.83 | 3.75 | 3.83 | 3.83 | +0.05 (+1.32%) | 3,638,600 |
22 Sep 2020 | CNY | 3.89 | 3.89 | 3.75 | 3.78 | 3.78 | -0.15 (-3.82%) | 7,186,100 |
21 Sep 2020 | CNY | 3.77 | 3.96 | 3.74 | 3.93 | 3.93 | +0.16 (+4.24%) | 11,625,685 |
18 Sep 2020 | CNY | 3.69 | 3.79 | 3.69 | 3.77 | 3.77 | +0.06 (+1.62%) | 7,443,600 |
17 Sep 2020 | CNY | 3.73 | 3.73 | 3.68 | 3.71 | 3.71 | -0.02 (-0.54%) | 4,335,212 |
16 Sep 2020 | CNY | 3.76 | 3.76 | 3.7 | 3.73 | 3.73 | -0.03 (-0.80%) | 3,387,401 |
15 Sep 2020 | CNY | 3.75 | 3.77 | 3.71 | 3.76 | 3.76 | -0.01 (-0.27%) | 4,711,163 |
14 Sep 2020 | CNY | 3.82 | 3.84 | 3.65 | 3.77 | 3.77 | -0.06 (-1.57%) | 14,487,940 |
11 Sep 2020 | CNY | 3.98 | 3.99 | 3.76 | 3.83 | 3.83 | -0.15 (-3.77%) | 9,506,666 |
10 Sep 2020 | CNY | 4.17 | 4.21 | 3.97 | 3.98 | 3.98 | -0.18 (-4.33%) | 9,325,200 |
9 Sep 2020 | CNY | 4.21 | 4.28 | 4.12 | 4.16 | 4.16 | -0.05 (-1.19%) | 21,579,935 |
8 Sep 2020 | CNY | 3.95 | 4.21 | 3.92 | 4.21 | 4.21 | +0.25 (+6.31%) | 16,034,830 |
7 Sep 2020 | CNY | 3.98 | 4.02 | 3.94 | 3.96 | 3.96 | -0.02 (-0.50%) | 4,633,280 |
4 Sep 2020 | CNY | 4.05 | 4.05 | 3.94 | 3.98 | 3.98 | -0.11 (-2.69%) | 4,742,600 |
3 Sep 2020 | CNY | 4.07 | 4.15 | 4.02 | 4.09 | 4.09 | +0.02 (+0.49%) | 4,881,400 |
2 Sep 2020 | CNY | 4.04 | 4.07 | 4.02 | 4.07 | 4.07 | +0.03 (+0.74%) | 3,761,080 |
1 Sep 2020 | CNY | 4.03 | 4.09 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 3,507,400 |
31 Aug 2020 | CNY | 4.1 | 4.16 | 4.04 | 4.04 | 4.04 | -0.06 (-1.46%) | 5,845,000 |
28 Aug 2020 | CNY | 4.03 | 4.19 | 4.02 | 4.1 | 4.1 | +0.07 (+1.74%) | 12,407,627 |