Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 2.93 | 2.95 | 2.91 | 2.94 | 2.94 | -0.01 (-0.34%) | 11,985,736 |
19 Oct 2020 | CNY | 2.99 | 3 | 2.94 | 2.95 | 2.95 | -0.03 (-1.01%) | 17,063,300 |
16 Oct 2020 | CNY | 2.98 | 3 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 10,018,600 |
15 Oct 2020 | CNY | 3.01 | 3.03 | 2.98 | 2.98 | 2.98 | -0.04 (-1.32%) | 11,652,100 |
14 Oct 2020 | CNY | 3.04 | 3.04 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 11,466,612 |
13 Oct 2020 | CNY | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -0.02 (-0.65%) | 12,277,334 |
12 Oct 2020 | CNY | 3.01 | 3.06 | 3 | 3.06 | 3.06 | +0.07 (+2.34%) | 17,836,111 |
9 Oct 2020 | CNY | 2.95 | 3.02 | 2.95 | 2.99 | 2.99 | +0.06 (+2.05%) | 14,709,800 |
30 Sep 2020 | CNY | 2.96 | 2.98 | 2.9 | 2.93 | 2.93 | -0.03 (-1.01%) | 11,292,786 |
29 Sep 2020 | CNY | 2.95 | 3 | 2.94 | 2.96 | 2.96 | +0.02 (+0.68%) | 11,542,717 |
28 Sep 2020 | CNY | 2.95 | 2.97 | 2.93 | 2.94 | 2.94 | 0.0 (0.0%) | 7,826,957 |
25 Sep 2020 | CNY | 2.94 | 2.96 | 2.93 | 2.94 | 2.94 | 0.0 (0.0%) | 9,581,867 |
24 Sep 2020 | CNY | 3.02 | 3.02 | 2.93 | 2.94 | 2.94 | -0.1 (-3.29%) | 20,863,400 |
23 Sep 2020 | CNY | 3.04 | 3.06 | 3.03 | 3.04 | 3.04 | +0.01 (+0.33%) | 7,489,199 |
22 Sep 2020 | CNY | 3.06 | 3.08 | 3.03 | 3.03 | 3.03 | -0.05 (-1.62%) | 14,557,527 |
21 Sep 2020 | CNY | 3.11 | 3.13 | 3.07 | 3.08 | 3.08 | -0.02 (-0.65%) | 17,065,975 |
18 Sep 2020 | CNY | 3.04 | 3.1 | 3.03 | 3.1 | 3.1 | +0.06 (+1.97%) | 20,793,197 |
17 Sep 2020 | CNY | 3.05 | 3.06 | 3.01 | 3.04 | 3.04 | -0.01 (-0.33%) | 14,180,235 |
16 Sep 2020 | CNY | 3.06 | 3.07 | 3.02 | 3.05 | 3.05 | -0.01 (-0.33%) | 11,549,000 |
15 Sep 2020 | CNY | 3.04 | 3.06 | 3.01 | 3.06 | 3.06 | +0.02 (+0.66%) | 12,635,402 |
14 Sep 2020 | CNY | 3.05 | 3.07 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 17,819,806 |
11 Sep 2020 | CNY | 3.04 | 3.08 | 3 | 3.05 | 3.05 | 0.0 (0.0%) | 17,409,042 |
10 Sep 2020 | CNY | 3.17 | 3.18 | 3.04 | 3.05 | 3.05 | -0.12 (-3.79%) | 39,539,384 |
9 Sep 2020 | CNY | 3.09 | 3.2 | 3.07 | 3.17 | 3.17 | +0.06 (+1.93%) | 49,700,042 |
8 Sep 2020 | CNY | 3.06 | 3.11 | 3.03 | 3.11 | 3.11 | +0.07 (+2.30%) | 26,175,392 |
7 Sep 2020 | CNY | 3.14 | 3.16 | 3.03 | 3.04 | 3.04 | -0.1 (-3.18%) | 38,689,112 |
4 Sep 2020 | CNY | 3.19 | 3.2 | 3.14 | 3.14 | 3.14 | -0.09 (-2.79%) | 36,294,120 |
3 Sep 2020 | CNY | 3.28 | 3.34 | 3.22 | 3.23 | 3.23 | 0.0 (0.0%) | 44,028,180 |
2 Sep 2020 | CNY | 3.25 | 3.27 | 3.22 | 3.23 | 3.23 | -0.03 (-0.92%) | 21,823,182 |
1 Sep 2020 | CNY | 3.25 | 3.29 | 3.23 | 3.26 | 3.26 | +0.02 (+0.62%) | 21,135,201 |