Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | CNY | 5.4 | 5.42 | 5.36 | 5.38 | 5.38 | -0.02 (-0.37%) | 5,146,801 |
28 Aug 2020 | CNY | 5.36 | 5.41 | 5.33 | 5.4 | 5.4 | +0.04 (+0.75%) | 3,601,401 |
27 Aug 2020 | CNY | 5.35 | 5.38 | 5.3 | 5.36 | 5.36 | +0.01 (+0.19%) | 3,561,463 |
26 Aug 2020 | CNY | 5.39 | 5.46 | 5.33 | 5.35 | 5.35 | -0.04 (-0.74%) | 5,714,900 |
25 Aug 2020 | CNY | 5.39 | 5.43 | 5.35 | 5.39 | 5.39 | +0.01 (+0.19%) | 4,748,268 |
24 Aug 2020 | CNY | 5.42 | 5.42 | 5.36 | 5.38 | 5.38 | -0.01 (-0.19%) | 3,976,166 |
21 Aug 2020 | CNY | 5.46 | 5.48 | 5.37 | 5.39 | 5.39 | -0.05 (-0.92%) | 4,826,068 |
20 Aug 2020 | CNY | 5.48 | 5.56 | 5.4 | 5.44 | 5.44 | -0.03 (-0.55%) | 7,147,132 |
19 Aug 2020 | CNY | 5.41 | 5.52 | 5.4 | 5.47 | 5.47 | +0.06 (+1.11%) | 9,265,500 |
18 Aug 2020 | CNY | 5.44 | 5.45 | 5.4 | 5.41 | 5.41 | -0.02 (-0.37%) | 4,242,650 |
17 Aug 2020 | CNY | 5.38 | 5.44 | 5.36 | 5.43 | 5.43 | +0.07 (+1.31%) | 6,282,281 |
14 Aug 2020 | CNY | 5.34 | 5.37 | 5.29 | 5.36 | 5.36 | +0.02 (+0.37%) | 2,972,502 |
13 Aug 2020 | CNY | 5.33 | 5.37 | 5.31 | 5.34 | 5.34 | +0.01 (+0.19%) | 3,312,457 |
12 Aug 2020 | CNY | 5.28 | 5.33 | 5.24 | 5.33 | 5.33 | +0.04 (+0.76%) | 4,821,201 |
11 Aug 2020 | CNY | 5.33 | 5.37 | 5.28 | 5.29 | 5.29 | -0.05 (-0.94%) | 2,996,199 |
10 Aug 2020 | CNY | 5.33 | 5.36 | 5.3 | 5.34 | 5.34 | +0.02 (+0.38%) | 3,051,072 |
7 Aug 2020 | CNY | 5.39 | 5.39 | 5.3 | 5.32 | 5.32 | -0.08 (-1.48%) | 3,742,966 |
6 Aug 2020 | CNY | 5.41 | 5.43 | 5.36 | 5.4 | 5.4 | -0.02 (-0.37%) | 3,630,459 |
5 Aug 2020 | CNY | 5.47 | 5.47 | 5.38 | 5.42 | 5.42 | -0.02 (-0.37%) | 2,872,268 |
4 Aug 2020 | CNY | 5.45 | 5.48 | 5.39 | 5.44 | 5.44 | -0.01 (-0.18%) | 5,488,724 |
3 Aug 2020 | CNY | 5.32 | 5.52 | 5.31 | 5.45 | 5.45 | +0.15 (+2.83%) | 8,017,415 |
31 Jul 2020 | CNY | 5.31 | 5.36 | 5.27 | 5.3 | 5.3 | -0.01 (-0.19%) | 3,137,232 |
30 Jul 2020 | CNY | 5.34 | 5.35 | 5.3 | 5.31 | 5.31 | -0.03 (-0.56%) | 3,039,554 |
29 Jul 2020 | CNY | 5.29 | 5.36 | 5.24 | 5.34 | 5.34 | +0.05 (+0.95%) | 4,235,192 |
28 Jul 2020 | CNY | 5.3 | 5.33 | 5.27 | 5.29 | 5.29 | 0.0 (0.0%) | 2,461,020 |
27 Jul 2020 | CNY | 5.32 | 5.34 | 5.25 | 5.29 | 5.29 | -0.02 (-0.38%) | 3,759,300 |
24 Jul 2020 | CNY | 5.38 | 5.43 | 5.31 | 5.31 | 5.31 | -0.1 (-1.85%) | 5,687,200 |
23 Jul 2020 | CNY | 5.39 | 5.42 | 5.33 | 5.41 | 5.41 | -0.03 (-0.55%) | 5,949,262 |
22 Jul 2020 | CNY | 5.45 | 5.54 | 5.42 | 5.44 | 5.44 | -0.03 (-0.55%) | 5,244,168 |
21 Jul 2020 | CNY | 5.5 | 5.56 | 5.41 | 5.47 | 5.47 | -0.1 (-1.80%) | 6,740,965 |