Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 5.57 | 5.59 | 5.45 | 5.54 | 5.54 | -0.08 (-1.42%) | 13,436,638 |
19 Oct 2020 | CNY | 5.66 | 5.76 | 5.58 | 5.62 | 5.62 | -0.02 (-0.35%) | 10,552,818 |
16 Oct 2020 | CNY | 5.66 | 5.7 | 5.62 | 5.64 | 5.64 | -0.05 (-0.88%) | 7,960,504 |
15 Oct 2020 | CNY | 5.65 | 5.77 | 5.65 | 5.69 | 5.69 | +0.03 (+0.53%) | 11,759,105 |
14 Oct 2020 | CNY | 5.77 | 5.79 | 5.63 | 5.66 | 5.66 | -0.13 (-2.25%) | 11,103,968 |
13 Oct 2020 | CNY | 5.84 | 5.84 | 5.72 | 5.79 | 5.79 | -0.06 (-1.03%) | 9,154,238 |
12 Oct 2020 | CNY | 5.78 | 5.88 | 5.77 | 5.85 | 5.85 | +0.11 (+1.92%) | 13,142,694 |
9 Oct 2020 | CNY | 5.65 | 5.78 | 5.65 | 5.74 | 5.74 | +0.14 (+2.50%) | 10,583,627 |
30 Sep 2020 | CNY | 5.69 | 5.7 | 5.54 | 5.6 | 5.6 | -0.1 (-1.75%) | 11,813,313 |
29 Sep 2020 | CNY | 5.72 | 5.77 | 5.64 | 5.7 | 5.7 | -0.02 (-0.35%) | 13,162,082 |
28 Sep 2020 | CNY | 5.82 | 5.88 | 5.68 | 5.72 | 5.72 | -0.09 (-1.55%) | 13,760,594 |
25 Sep 2020 | CNY | 6.07 | 6.08 | 5.79 | 5.81 | 5.81 | -0.27 (-4.44%) | 26,869,579 |
24 Sep 2020 | CNY | 5.99 | 6.22 | 5.94 | 6.08 | 6.08 | +0.11 (+1.84%) | 27,458,815 |
23 Sep 2020 | CNY | 6.03 | 6.13 | 5.91 | 5.97 | 5.97 | -0.05 (-0.83%) | 15,262,208 |
22 Sep 2020 | CNY | 6.15 | 6.16 | 5.98 | 6.02 | 6.02 | -0.17 (-2.75%) | 21,667,185 |
21 Sep 2020 | CNY | 6.36 | 6.45 | 6.17 | 6.19 | 6.19 | -0.17 (-2.67%) | 20,341,705 |
18 Sep 2020 | CNY | 6.27 | 6.37 | 6.18 | 6.36 | 6.36 | +0.09 (+1.44%) | 18,142,124 |
17 Sep 2020 | CNY | 6.4 | 6.4 | 6.2 | 6.27 | 6.27 | -0.14 (-2.18%) | 20,457,056 |
16 Sep 2020 | CNY | 6.66 | 6.67 | 6.36 | 6.41 | 6.41 | -0.25 (-3.75%) | 31,103,083 |
15 Sep 2020 | CNY | 6.34 | 6.84 | 6.32 | 6.66 | 6.66 | +0.29 (+4.55%) | 44,134,589 |
14 Sep 2020 | CNY | 6.27 | 6.49 | 6.25 | 6.37 | 6.37 | +0.12 (+1.92%) | 25,644,711 |
11 Sep 2020 | CNY | 6.15 | 6.44 | 6.13 | 6.25 | 6.25 | +0.08 (+1.30%) | 34,447,433 |
10 Sep 2020 | CNY | 6.36 | 6.52 | 6.14 | 6.17 | 6.17 | -0.09 (-1.44%) | 40,781,219 |
9 Sep 2020 | CNY | 6.26 | 6.68 | 6.22 | 6.26 | 6.26 | -0.04 (-0.63%) | 47,029,476 |
8 Sep 2020 | CNY | 6.5 | 6.55 | 6.26 | 6.3 | 6.3 | -0.09 (-1.41%) | 66,679,697 |
7 Sep 2020 | CNY | 5.73 | 6.39 | 5.73 | 6.39 | 6.39 | +0.58 (+9.98%) | 67,695,131 |
4 Sep 2020 | CNY | 5.7 | 5.82 | 5.66 | 5.81 | 5.81 | 0.0 (0.0%) | 11,783,539 |
3 Sep 2020 | CNY | 5.89 | 5.92 | 5.73 | 5.81 | 5.81 | -0.11 (-1.86%) | 15,855,016 |
2 Sep 2020 | CNY | 5.79 | 5.98 | 5.76 | 5.92 | 5.92 | +0.16 (+2.78%) | 28,689,791 |
1 Sep 2020 | CNY | 5.85 | 5.87 | 5.72 | 5.76 | 5.76 | -0.1 (-1.71%) | 22,620,197 |