Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | CNY | 3.41 | 3.43 | 3.39 | 3.41 | 3.41 | 0.0 (0.0%) | 2,756,744 |
16 Oct 2020 | CNY | 3.4 | 3.44 | 3.39 | 3.41 | 3.41 | +0.01 (+0.29%) | 2,489,753 |
15 Oct 2020 | CNY | 3.4 | 3.42 | 3.37 | 3.4 | 3.4 | -0.01 (-0.29%) | 1,705,400 |
14 Oct 2020 | CNY | 3.41 | 3.41 | 3.39 | 3.41 | 3.41 | 0.0 (0.0%) | 1,900,700 |
13 Oct 2020 | CNY | 3.43 | 3.44 | 3.4 | 3.41 | 3.41 | -0.04 (-1.16%) | 2,986,500 |
12 Oct 2020 | CNY | 3.42 | 3.46 | 3.38 | 3.45 | 3.45 | +0.03 (+0.88%) | 8,094,866 |
9 Oct 2020 | CNY | 3.58 | 3.58 | 3.4 | 3.42 | 3.42 | +0.15 (+4.59%) | 10,330,095 |
30 Sep 2020 | CNY | 3.3 | 3.3 | 3.25 | 3.27 | 3.27 | -0.01 (-0.30%) | 1,185,000 |
29 Sep 2020 | CNY | 3.27 | 3.29 | 3.27 | 3.28 | 3.28 | +0.01 (+0.31%) | 1,300,400 |
28 Sep 2020 | CNY | 3.29 | 3.3 | 3.25 | 3.27 | 3.27 | -0.02 (-0.61%) | 1,357,200 |
25 Sep 2020 | CNY | 3.3 | 3.3 | 3.27 | 3.29 | 3.29 | -0.01 (-0.30%) | 1,226,600 |
24 Sep 2020 | CNY | 3.34 | 3.35 | 3.29 | 3.3 | 3.3 | -0.06 (-1.79%) | 2,138,800 |
23 Sep 2020 | CNY | 3.37 | 3.38 | 3.35 | 3.36 | 3.36 | -0.01 (-0.30%) | 1,489,000 |
22 Sep 2020 | CNY | 3.38 | 3.4 | 3.35 | 3.37 | 3.37 | -0.03 (-0.88%) | 2,032,402 |
21 Sep 2020 | CNY | 3.42 | 3.42 | 3.39 | 3.4 | 3.4 | -0.01 (-0.29%) | 1,548,200 |
18 Sep 2020 | CNY | 3.39 | 3.42 | 3.37 | 3.41 | 3.41 | +0.02 (+0.59%) | 1,922,500 |
17 Sep 2020 | CNY | 3.4 | 3.41 | 3.37 | 3.39 | 3.39 | -0.01 (-0.29%) | 1,658,103 |
16 Sep 2020 | CNY | 3.4 | 3.41 | 3.36 | 3.4 | 3.4 | 0.0 (0.0%) | 1,698,801 |
15 Sep 2020 | CNY | 3.41 | 3.42 | 3.38 | 3.4 | 3.4 | -0.01 (-0.29%) | 1,999,430 |
14 Sep 2020 | CNY | 3.43 | 3.43 | 3.39 | 3.41 | 3.41 | 0.0 (0.0%) | 1,932,600 |
11 Sep 2020 | CNY | 3.4 | 3.42 | 3.38 | 3.41 | 3.41 | 0.0 (0.0%) | 2,331,500 |
10 Sep 2020 | CNY | 3.51 | 3.52 | 3.39 | 3.41 | 3.41 | -0.09 (-2.57%) | 5,005,993 |
9 Sep 2020 | CNY | 3.45 | 3.52 | 3.44 | 3.5 | 3.5 | +0.02 (+0.57%) | 4,633,400 |
8 Sep 2020 | CNY | 3.41 | 3.48 | 3.38 | 3.48 | 3.48 | +0.08 (+2.35%) | 3,579,405 |
7 Sep 2020 | CNY | 3.44 | 3.47 | 3.4 | 3.4 | 3.4 | -0.04 (-1.16%) | 2,850,300 |
4 Sep 2020 | CNY | 3.44 | 3.45 | 3.41 | 3.44 | 3.44 | -0.03 (-0.86%) | 3,647,800 |
3 Sep 2020 | CNY | 3.49 | 3.51 | 3.46 | 3.47 | 3.47 | -0.01 (-0.29%) | 2,648,000 |
2 Sep 2020 | CNY | 3.5 | 3.5 | 3.46 | 3.48 | 3.48 | -0.02 (-0.57%) | 2,681,100 |
1 Sep 2020 | CNY | 3.48 | 3.5 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 2,621,300 |
31 Aug 2020 | CNY | 3.53 | 3.54 | 3.47 | 3.48 | 3.48 | -0.05 (-1.42%) | 3,258,401 |