Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | CNY | 8.2 | 8.39 | 8.2 | 8.37 | 8.37 | +0.17 (+2.07%) | 1,666,432 |
9 Oct 2020 | CNY | 8.12 | 8.25 | 8.1 | 8.2 | 8.2 | +0.15 (+1.86%) | 1,086,946 |
30 Sep 2020 | CNY | 8.07 | 8.18 | 8.02 | 8.05 | 8.05 | -0.04 (-0.49%) | 1,019,857 |
29 Sep 2020 | CNY | 8.11 | 8.17 | 8.07 | 8.09 | 8.09 | +0.02 (+0.25%) | 846,336 |
28 Sep 2020 | CNY | 8.21 | 8.22 | 8.04 | 8.07 | 8.07 | -0.11 (-1.34%) | 1,432,772 |
25 Sep 2020 | CNY | 8.29 | 8.31 | 8.14 | 8.18 | 8.18 | -0.11 (-1.33%) | 1,570,220 |
24 Sep 2020 | CNY | 8.53 | 8.53 | 8.25 | 8.29 | 8.29 | -0.26 (-3.04%) | 2,790,247 |
23 Sep 2020 | CNY | 8.51 | 8.6 | 8.51 | 8.55 | 8.55 | +0.02 (+0.23%) | 1,442,600 |
22 Sep 2020 | CNY | 8.59 | 8.65 | 8.5 | 8.53 | 8.53 | -0.12 (-1.39%) | 2,187,681 |
21 Sep 2020 | CNY | 8.66 | 8.82 | 8.62 | 8.65 | 8.65 | -0.04 (-0.46%) | 2,464,298 |
18 Sep 2020 | CNY | 8.58 | 8.75 | 8.56 | 8.69 | 8.69 | +0.11 (+1.28%) | 2,440,341 |
17 Sep 2020 | CNY | 8.64 | 8.67 | 8.54 | 8.58 | 8.58 | -0.04 (-0.46%) | 2,137,712 |
16 Sep 2020 | CNY | 8.87 | 8.92 | 8.55 | 8.62 | 8.62 | -0.24 (-2.71%) | 4,454,378 |
15 Sep 2020 | CNY | 9.01 | 9.11 | 8.83 | 8.86 | 8.86 | -0.39 (-4.22%) | 6,302,593 |
14 Sep 2020 | CNY | 9.69 | 9.73 | 9.1 | 9.25 | 9.25 | +0.35 (+3.93%) | 12,918,722 |
11 Sep 2020 | CNY | 8.51 | 8.93 | 8.48 | 8.9 | 8.9 | +0.37 (+4.34%) | 2,994,100 |
10 Sep 2020 | CNY | 8.82 | 8.86 | 8.45 | 8.53 | 8.53 | -0.21 (-2.40%) | 2,876,070 |
9 Sep 2020 | CNY | 8.9 | 9.06 | 8.73 | 8.74 | 8.74 | -0.18 (-2.02%) | 3,153,888 |
8 Sep 2020 | CNY | 8.9 | 8.98 | 8.77 | 8.92 | 8.92 | +0.05 (+0.56%) | 2,392,374 |
7 Sep 2020 | CNY | 9.09 | 9.13 | 8.85 | 8.87 | 8.87 | -0.2 (-2.21%) | 2,199,088 |
4 Sep 2020 | CNY | 8.75 | 9.11 | 8.72 | 9.07 | 9.07 | +0.16 (+1.80%) | 2,386,768 |
3 Sep 2020 | CNY | 8.99 | 9.04 | 8.85 | 8.91 | 8.91 | -0.09 (-1%) | 1,933,287 |
2 Sep 2020 | CNY | 9.13 | 9.19 | 8.95 | 9 | 9 | -0.18 (-1.96%) | 4,057,508 |
1 Sep 2020 | CNY | 9.37 | 9.37 | 9.12 | 9.18 | 9.18 | -0.19 (-2.03%) | 2,285,418 |
31 Aug 2020 | CNY | 9.39 | 9.41 | 9.31 | 9.37 | 9.37 | +0.03 (+0.32%) | 2,050,691 |
28 Aug 2020 | CNY | 9.39 | 9.43 | 9.23 | 9.34 | 9.34 | -0.04 (-0.43%) | 2,398,500 |
27 Aug 2020 | CNY | 9.21 | 9.43 | 9.14 | 9.38 | 9.38 | +0.16 (+1.74%) | 2,570,538 |
26 Aug 2020 | CNY | 9.23 | 9.45 | 9.2 | 9.22 | 9.22 | -0.05 (-0.54%) | 2,577,720 |
25 Aug 2020 | CNY | 9.36 | 9.46 | 9.21 | 9.27 | 9.27 | -0.05 (-0.54%) | 2,636,801 |
24 Aug 2020 | CNY | 9.25 | 9.33 | 9.1 | 9.32 | 9.32 | +0.06 (+0.65%) | 2,349,000 |