Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | CNY | 7.11 | 7.18 | 7.08 | 7.16 | 7.16 | +0.05 (+0.70%) | 38,024,801 |
27 Aug 2020 | CNY | 7.08 | 7.12 | 7.02 | 7.11 | 7.11 | +0.03 (+0.42%) | 32,901,273 |
26 Aug 2020 | CNY | 7.2 | 7.23 | 7.06 | 7.08 | 7.08 | -0.15 (-2.07%) | 58,712,060 |
25 Aug 2020 | CNY | 7.29 | 7.37 | 7.21 | 7.23 | 7.23 | +0.01 (+0.14%) | 68,228,951 |
24 Aug 2020 | CNY | 7.27 | 7.36 | 7.18 | 7.22 | 7.22 | -0.08 (-1.10%) | 64,166,329 |
21 Aug 2020 | CNY | 7.3 | 7.45 | 7.14 | 7.3 | 7.3 | 0.0 (0.0%) | 101,059,016 |
20 Aug 2020 | CNY | 7.35 | 7.54 | 7.27 | 7.3 | 7.3 | -0.05 (-0.68%) | 102,103,296 |
19 Aug 2020 | CNY | 7.28 | 7.44 | 7.25 | 7.35 | 7.35 | +0.11 (+1.52%) | 108,514,506 |
18 Aug 2020 | CNY | 7.31 | 7.33 | 7.2 | 7.24 | 7.24 | -0.06 (-0.82%) | 52,319,406 |
17 Aug 2020 | CNY | 7.29 | 7.36 | 7.23 | 7.3 | 7.3 | +0.03 (+0.41%) | 76,283,015 |
14 Aug 2020 | CNY | 7.23 | 7.28 | 7.17 | 7.27 | 7.27 | -0.02 (-0.27%) | 52,480,856 |
13 Aug 2020 | CNY | 7.31 | 7.34 | 7.2 | 7.29 | 7.29 | -0.07 (-0.95%) | 77,609,271 |
12 Aug 2020 | CNY | 7.1 | 7.38 | 7.09 | 7.36 | 7.36 | +0.29 (+4.10%) | 182,178,738 |
11 Aug 2020 | CNY | 7.13 | 7.27 | 7.03 | 7.07 | 7.07 | +0.03 (+0.43%) | 93,483,024 |
10 Aug 2020 | CNY | 6.94 | 7.09 | 6.85 | 7.04 | 7.04 | +0.06 (+0.86%) | 57,104,919 |
7 Aug 2020 | CNY | 7.01 | 7.14 | 6.92 | 6.98 | 6.98 | -0.05 (-0.71%) | 59,433,030 |
6 Aug 2020 | CNY | 6.99 | 7.08 | 6.93 | 7.03 | 7.03 | +0.1 (+1.44%) | 66,571,440 |
5 Aug 2020 | CNY | 7 | 7 | 6.88 | 6.93 | 6.93 | -0.1 (-1.42%) | 59,467,014 |
4 Aug 2020 | CNY | 6.99 | 7.05 | 6.9 | 7.03 | 7.03 | +0.06 (+0.86%) | 49,546,071 |
3 Aug 2020 | CNY | 6.86 | 6.98 | 6.86 | 6.97 | 6.97 | +0.14 (+2.05%) | 50,847,070 |
31 Jul 2020 | CNY | 6.85 | 6.92 | 6.78 | 6.83 | 6.83 | -0.01 (-0.15%) | 40,331,620 |
30 Jul 2020 | CNY | 6.91 | 6.93 | 6.83 | 6.84 | 6.84 | -0.1 (-1.44%) | 43,025,022 |
29 Jul 2020 | CNY | 6.8 | 6.95 | 6.77 | 6.94 | 6.94 | +0.1 (+1.46%) | 40,118,313 |
28 Jul 2020 | CNY | 6.92 | 6.96 | 6.79 | 6.84 | 6.84 | -0.05 (-0.73%) | 43,101,605 |
27 Jul 2020 | CNY | 6.96 | 7 | 6.83 | 6.89 | 6.89 | -0.07 (-1.01%) | 34,451,450 |
24 Jul 2020 | CNY | 7.18 | 7.23 | 6.95 | 6.96 | 6.96 | -0.24 (-3.33%) | 57,415,530 |
23 Jul 2020 | CNY | 7.19 | 7.34 | 7.11 | 7.2 | 7.2 | -0.07 (-0.96%) | 59,609,162 |
22 Jul 2020 | CNY | 7.14 | 7.44 | 7.11 | 7.27 | 7.27 | +0.12 (+1.68%) | 101,834,301 |
21 Jul 2020 | CNY | 7.16 | 7.24 | 7.12 | 7.15 | 7.15 | -0.03 (-0.42%) | 55,811,036 |
20 Jul 2020 | CNY | 6.99 | 7.18 | 6.91 | 7.18 | 7.18 | +0.22 (+3.16%) | 58,604,978 |