Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 3.1 | 3.22 | 3.1 | 3.15 | 3.15 | +0.03 (+0.96%) | 26,214,208 |
19 Oct 2020 | CNY | 3.25 | 3.38 | 3.1 | 3.12 | 3.12 | -0.11 (-3.41%) | 68,760,825 |
16 Oct 2020 | CNY | 3 | 3.23 | 3 | 3.23 | 3.23 | +0.29 (+9.86%) | 26,497,580 |
15 Oct 2020 | CNY | 2.91 | 3 | 2.9 | 2.94 | 2.94 | +0.03 (+1.03%) | 4,779,905 |
14 Oct 2020 | CNY | 2.92 | 2.94 | 2.91 | 2.91 | 2.91 | -0.02 (-0.68%) | 3,267,518 |
13 Oct 2020 | CNY | 2.96 | 2.96 | 2.92 | 2.93 | 2.93 | -0.03 (-1.01%) | 2,635,391 |
12 Oct 2020 | CNY | 2.93 | 2.96 | 2.91 | 2.96 | 2.96 | +0.04 (+1.37%) | 5,884,655 |
9 Oct 2020 | CNY | 2.89 | 2.92 | 2.88 | 2.92 | 2.92 | +0.05 (+1.74%) | 2,890,094 |
30 Sep 2020 | CNY | 2.83 | 2.88 | 2.82 | 2.87 | 2.87 | +0.04 (+1.41%) | 3,344,778 |
29 Sep 2020 | CNY | 2.82 | 2.85 | 2.81 | 2.83 | 2.83 | +0.01 (+0.35%) | 2,434,886 |
28 Sep 2020 | CNY | 2.84 | 2.86 | 2.81 | 2.82 | 2.82 | -0.03 (-1.05%) | 2,575,700 |
25 Sep 2020 | CNY | 2.89 | 2.9 | 2.82 | 2.85 | 2.85 | -0.03 (-1.04%) | 3,140,103 |
24 Sep 2020 | CNY | 2.93 | 2.94 | 2.86 | 2.88 | 2.88 | -0.05 (-1.71%) | 3,027,400 |
23 Sep 2020 | CNY | 2.91 | 2.95 | 2.91 | 2.93 | 2.93 | +0.02 (+0.69%) | 1,924,200 |
22 Sep 2020 | CNY | 2.92 | 2.93 | 2.89 | 2.91 | 2.91 | -0.03 (-1.02%) | 3,343,100 |
21 Sep 2020 | CNY | 2.95 | 2.97 | 2.93 | 2.94 | 2.94 | -0.02 (-0.68%) | 2,783,400 |
18 Sep 2020 | CNY | 2.93 | 2.97 | 2.9 | 2.96 | 2.96 | +0.03 (+1.02%) | 4,523,400 |
17 Sep 2020 | CNY | 2.95 | 2.95 | 2.91 | 2.93 | 2.93 | -0.02 (-0.68%) | 3,529,522 |
16 Sep 2020 | CNY | 2.94 | 2.98 | 2.93 | 2.95 | 2.95 | 0.0 (0.0%) | 3,728,659 |
15 Sep 2020 | CNY | 2.97 | 2.98 | 2.94 | 2.95 | 2.95 | -0.02 (-0.67%) | 3,765,700 |
14 Sep 2020 | CNY | 3.02 | 3.03 | 2.96 | 2.97 | 2.97 | 0.0 (0.0%) | 5,608,200 |
11 Sep 2020 | CNY | 3.04 | 3.05 | 2.96 | 2.97 | 2.97 | -0.04 (-1.33%) | 7,506,500 |
10 Sep 2020 | CNY | 3.09 | 3.14 | 3.01 | 3.01 | 3.01 | -0.06 (-1.95%) | 13,121,250 |
9 Sep 2020 | CNY | 3.07 | 3.15 | 3.06 | 3.07 | 3.07 | 0.0 (0.0%) | 16,647,828 |
8 Sep 2020 | CNY | 2.97 | 3.08 | 2.96 | 3.07 | 3.07 | +0.09 (+3.02%) | 10,632,311 |
7 Sep 2020 | CNY | 2.97 | 3.02 | 2.96 | 2.98 | 2.98 | +0.01 (+0.34%) | 5,170,212 |
4 Sep 2020 | CNY | 2.94 | 2.99 | 2.92 | 2.97 | 2.97 | -0.01 (-0.34%) | 4,170,639 |
3 Sep 2020 | CNY | 3 | 3.01 | 2.97 | 2.98 | 2.98 | -0.03 (-1.00%) | 4,064,900 |
2 Sep 2020 | CNY | 3.01 | 3.02 | 2.98 | 3.01 | 3.01 | 0.0 (0.0%) | 3,288,601 |
1 Sep 2020 | CNY | 3.01 | 3.03 | 2.98 | 3.01 | 3.01 | 0.0 (0.0%) | 2,849,722 |