Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | CNY | 5.7 | 5.71 | 5.6 | 5.6 | 5.6 | -0.05 (-0.88%) | 15,480,019 |
28 Aug 2020 | CNY | 5.57 | 5.68 | 5.55 | 5.65 | 5.65 | +0.1 (+1.80%) | 15,021,932 |
27 Aug 2020 | CNY | 5.55 | 5.59 | 5.49 | 5.55 | 5.55 | -0.01 (-0.18%) | 11,180,731 |
26 Aug 2020 | CNY | 5.69 | 5.69 | 5.56 | 5.56 | 5.56 | -0.13 (-2.28%) | 14,209,954 |
25 Aug 2020 | CNY | 5.68 | 5.74 | 5.67 | 5.69 | 5.69 | +0.01 (+0.18%) | 12,017,568 |
24 Aug 2020 | CNY | 5.71 | 5.72 | 5.66 | 5.68 | 5.68 | -0.02 (-0.35%) | 10,284,224 |
21 Aug 2020 | CNY | 5.73 | 5.76 | 5.66 | 5.7 | 5.7 | -0.01 (-0.18%) | 13,677,268 |
20 Aug 2020 | CNY | 5.8 | 5.81 | 5.71 | 5.71 | 5.71 | -0.1 (-1.72%) | 17,416,692 |
19 Aug 2020 | CNY | 5.88 | 5.94 | 5.8 | 5.81 | 5.81 | -0.1 (-1.69%) | 21,845,284 |
18 Aug 2020 | CNY | 6 | 6.04 | 5.86 | 5.91 | 5.91 | -0.08 (-1.34%) | 30,703,920 |
17 Aug 2020 | CNY | 5.74 | 6.05 | 5.73 | 5.99 | 5.99 | +0.27 (+4.72%) | 56,557,192 |
14 Aug 2020 | CNY | 5.64 | 5.72 | 5.62 | 5.72 | 5.72 | +0.06 (+1.06%) | 16,839,924 |
13 Aug 2020 | CNY | 5.69 | 5.73 | 5.64 | 5.66 | 5.66 | -0.04 (-0.70%) | 14,493,198 |
12 Aug 2020 | CNY | 5.68 | 5.79 | 5.61 | 5.7 | 5.7 | -0.02 (-0.35%) | 20,960,359 |
11 Aug 2020 | CNY | 5.78 | 5.92 | 5.7 | 5.72 | 5.72 | -0.05 (-0.87%) | 30,400,353 |
10 Aug 2020 | CNY | 5.63 | 5.84 | 5.62 | 5.77 | 5.77 | +0.15 (+2.67%) | 26,240,647 |
7 Aug 2020 | CNY | 5.69 | 5.73 | 5.58 | 5.62 | 5.62 | -0.12 (-2.09%) | 14,542,689 |
6 Aug 2020 | CNY | 5.75 | 5.79 | 5.66 | 5.74 | 5.74 | -0.02 (-0.35%) | 17,543,953 |
5 Aug 2020 | CNY | 5.76 | 5.77 | 5.7 | 5.76 | 5.76 | -0.06 (-1.03%) | 20,134,585 |
4 Aug 2020 | CNY | 5.72 | 5.92 | 5.67 | 5.82 | 5.82 | +0.11 (+1.93%) | 32,614,352 |
3 Aug 2020 | CNY | 5.68 | 5.72 | 5.63 | 5.71 | 5.71 | +0.08 (+1.42%) | 16,846,178 |
31 Jul 2020 | CNY | 5.61 | 5.72 | 5.6 | 5.63 | 5.63 | -0.01 (-0.18%) | 13,095,438 |
30 Jul 2020 | CNY | 5.7 | 5.74 | 5.63 | 5.64 | 5.64 | -0.09 (-1.57%) | 11,004,425 |
29 Jul 2020 | CNY | 5.61 | 5.74 | 5.55 | 5.73 | 5.73 | +0.14 (+2.50%) | 14,998,445 |
28 Jul 2020 | CNY | 5.58 | 5.62 | 5.56 | 5.59 | 5.59 | +0.04 (+0.72%) | 7,688,381 |
27 Jul 2020 | CNY | 5.59 | 5.63 | 5.5 | 5.55 | 5.55 | -0.02 (-0.36%) | 9,538,971 |
24 Jul 2020 | CNY | 5.77 | 5.82 | 5.52 | 5.57 | 5.57 | -0.21 (-3.63%) | 18,965,447 |
23 Jul 2020 | CNY | 5.89 | 5.9 | 5.72 | 5.78 | 5.78 | -0.15 (-2.53%) | 22,174,248 |
22 Jul 2020 | CNY | 5.88 | 6 | 5.83 | 5.93 | 5.93 | +0.07 (+1.19%) | 24,608,375 |
21 Jul 2020 | CNY | 5.94 | 5.94 | 5.83 | 5.86 | 5.86 | -0.08 (-1.35%) | 16,971,973 |