Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 5.48 | 5.52 | 5.44 | 5.52 | 5.52 | +0.02 (+0.36%) | 12,007,800 |
19 Oct 2020 | CNY | 5.57 | 5.65 | 5.48 | 5.5 | 5.5 | -0.05 (-0.90%) | 18,952,800 |
16 Oct 2020 | CNY | 5.56 | 5.6 | 5.5 | 5.55 | 5.55 | +0.01 (+0.18%) | 12,070,029 |
15 Oct 2020 | CNY | 5.59 | 5.68 | 5.53 | 5.54 | 5.54 | -0.05 (-0.89%) | 18,767,873 |
14 Oct 2020 | CNY | 5.65 | 5.68 | 5.56 | 5.59 | 5.59 | -0.08 (-1.41%) | 13,920,830 |
13 Oct 2020 | CNY | 5.68 | 5.7 | 5.63 | 5.67 | 5.67 | -0.07 (-1.22%) | 19,069,584 |
12 Oct 2020 | CNY | 5.54 | 5.79 | 5.54 | 5.74 | 5.74 | +0.24 (+4.36%) | 35,828,157 |
9 Oct 2020 | CNY | 5.45 | 5.52 | 5.45 | 5.5 | 5.5 | +0.11 (+2.04%) | 11,810,190 |
30 Sep 2020 | CNY | 5.53 | 5.56 | 5.35 | 5.39 | 5.39 | -0.14 (-2.53%) | 20,119,617 |
29 Sep 2020 | CNY | 5.55 | 5.62 | 5.53 | 5.53 | 5.53 | -0.02 (-0.36%) | 16,328,884 |
28 Sep 2020 | CNY | 5.56 | 5.63 | 5.52 | 5.55 | 5.55 | -0.04 (-0.72%) | 16,417,568 |
25 Sep 2020 | CNY | 5.52 | 5.64 | 5.47 | 5.59 | 5.59 | +0.08 (+1.45%) | 22,451,279 |
24 Sep 2020 | CNY | 5.55 | 5.62 | 5.49 | 5.51 | 5.51 | -0.04 (-0.72%) | 22,829,836 |
23 Sep 2020 | CNY | 5.62 | 5.66 | 5.55 | 5.55 | 5.55 | -0.09 (-1.60%) | 21,153,481 |
22 Sep 2020 | CNY | 5.5 | 5.84 | 5.47 | 5.64 | 5.64 | +0.09 (+1.62%) | 53,500,736 |
21 Sep 2020 | CNY | 5.7 | 5.73 | 5.54 | 5.55 | 5.55 | -0.02 (-0.36%) | 30,567,166 |
18 Sep 2020 | CNY | 5.33 | 5.64 | 5.32 | 5.57 | 5.57 | +0.22 (+4.11%) | 38,569,632 |
17 Sep 2020 | CNY | 5.34 | 5.4 | 5.31 | 5.35 | 5.35 | 0.0 (0.0%) | 16,432,836 |
16 Sep 2020 | CNY | 5.3 | 5.42 | 5.3 | 5.35 | 5.35 | +0.03 (+0.56%) | 16,466,725 |
15 Sep 2020 | CNY | 5.31 | 5.36 | 5.29 | 5.32 | 5.32 | -0.02 (-0.37%) | 10,186,300 |
14 Sep 2020 | CNY | 5.35 | 5.38 | 5.3 | 5.34 | 5.34 | 0.0 (0.0%) | 14,706,173 |
11 Sep 2020 | CNY | 5.28 | 5.35 | 5.25 | 5.34 | 5.34 | +0.04 (+0.75%) | 15,652,767 |
10 Sep 2020 | CNY | 5.56 | 5.6 | 5.29 | 5.3 | 5.3 | -0.22 (-3.99%) | 23,331,233 |
9 Sep 2020 | CNY | 5.54 | 5.62 | 5.51 | 5.52 | 5.52 | -0.08 (-1.43%) | 22,631,262 |
8 Sep 2020 | CNY | 5.52 | 5.63 | 5.48 | 5.6 | 5.6 | +0.1 (+1.82%) | 20,586,088 |
7 Sep 2020 | CNY | 5.69 | 5.69 | 5.5 | 5.5 | 5.5 | -0.13 (-2.31%) | 22,750,959 |
4 Sep 2020 | CNY | 5.58 | 5.65 | 5.55 | 5.63 | 5.63 | -0.05 (-0.88%) | 18,957,169 |
3 Sep 2020 | CNY | 5.73 | 5.81 | 5.64 | 5.68 | 5.68 | -0.05 (-0.87%) | 23,972,699 |
2 Sep 2020 | CNY | 5.75 | 5.78 | 5.67 | 5.73 | 5.73 | 0.0 (0.0%) | 24,995,617 |
1 Sep 2020 | CNY | 5.75 | 5.8 | 5.67 | 5.73 | 5.73 | -0.05 (-0.87%) | 21,881,600 |