Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 6.13 | 6.14 | 6.08 | 6.14 | 6.14 | +0.01 (+0.16%) | 1,327,300 |
19 Oct 2020 | CNY | 6.08 | 6.17 | 6.05 | 6.13 | 6.13 | +0.06 (+0.99%) | 2,678,100 |
16 Oct 2020 | CNY | 6.06 | 6.09 | 6.02 | 6.07 | 6.07 | -0.01 (-0.16%) | 975,200 |
15 Oct 2020 | CNY | 6.07 | 6.14 | 6.07 | 6.08 | 6.08 | -0.01 (-0.16%) | 1,172,600 |
14 Oct 2020 | CNY | 6.14 | 6.16 | 6.03 | 6.09 | 6.09 | -0.04 (-0.65%) | 1,879,900 |
13 Oct 2020 | CNY | 6.11 | 6.21 | 6.08 | 6.13 | 6.13 | -0.03 (-0.49%) | 1,218,100 |
12 Oct 2020 | CNY | 6.09 | 6.19 | 6.05 | 6.16 | 6.16 | +0.09 (+1.48%) | 2,405,939 |
9 Oct 2020 | CNY | 6.01 | 6.15 | 6 | 6.07 | 6.07 | +0.09 (+1.51%) | 2,060,400 |
30 Sep 2020 | CNY | 5.93 | 6.01 | 5.86 | 5.98 | 5.98 | +0.02 (+0.34%) | 2,326,500 |
29 Sep 2020 | CNY | 5.86 | 6.08 | 5.8 | 5.96 | 5.96 | +0.14 (+2.41%) | 1,963,200 |
28 Sep 2020 | CNY | 5.97 | 5.98 | 5.8 | 5.82 | 5.82 | -0.1 (-1.69%) | 1,890,300 |
25 Sep 2020 | CNY | 6.1 | 6.12 | 5.92 | 5.92 | 5.92 | -0.18 (-2.95%) | 2,453,200 |
24 Sep 2020 | CNY | 6.09 | 6.31 | 6.05 | 6.1 | 6.1 | +0.01 (+0.16%) | 4,908,400 |
23 Sep 2020 | CNY | 5.98 | 6.17 | 5.91 | 6.09 | 6.09 | +0.17 (+2.87%) | 3,766,100 |
22 Sep 2020 | CNY | 6 | 6 | 5.9 | 5.92 | 5.92 | -0.12 (-1.99%) | 2,451,520 |
21 Sep 2020 | CNY | 6.09 | 6.12 | 6.02 | 6.04 | 6.04 | -0.04 (-0.66%) | 2,246,920 |
18 Sep 2020 | CNY | 6.03 | 6.1 | 6.02 | 6.08 | 6.08 | +0.05 (+0.83%) | 1,908,459 |
17 Sep 2020 | CNY | 6.05 | 6.08 | 5.99 | 6.03 | 6.03 | -0.03 (-0.50%) | 1,274,100 |
16 Sep 2020 | CNY | 6.08 | 6.15 | 6.04 | 6.06 | 6.06 | -0.04 (-0.66%) | 947,800 |
15 Sep 2020 | CNY | 6.1 | 6.1 | 6.02 | 6.1 | 6.1 | +0.02 (+0.33%) | 964,400 |
14 Sep 2020 | CNY | 6.08 | 6.13 | 6.04 | 6.08 | 6.08 | +0.01 (+0.16%) | 1,375,600 |
11 Sep 2020 | CNY | 6.1 | 6.1 | 5.98 | 6.07 | 6.07 | +0.04 (+0.66%) | 1,194,900 |
10 Sep 2020 | CNY | 6.27 | 6.28 | 6 | 6.03 | 6.03 | -0.18 (-2.90%) | 3,170,500 |
9 Sep 2020 | CNY | 6.36 | 6.37 | 6.21 | 6.21 | 6.21 | -0.18 (-2.82%) | 3,605,000 |
8 Sep 2020 | CNY | 6.38 | 6.42 | 6.32 | 6.39 | 6.39 | +0.02 (+0.31%) | 1,873,900 |
7 Sep 2020 | CNY | 6.36 | 6.47 | 6.36 | 6.37 | 6.37 | -0.02 (-0.31%) | 2,032,100 |
4 Sep 2020 | CNY | 6.37 | 6.4 | 6.23 | 6.39 | 6.39 | -0.04 (-0.62%) | 3,397,100 |
3 Sep 2020 | CNY | 6.56 | 6.56 | 6.41 | 6.43 | 6.43 | -0.12 (-1.83%) | 2,372,400 |
2 Sep 2020 | CNY | 6.48 | 6.57 | 6.46 | 6.55 | 6.55 | +0.06 (+0.92%) | 3,315,577 |
1 Sep 2020 | CNY | 6.45 | 6.5 | 6.4 | 6.49 | 6.49 | +0.03 (+0.46%) | 2,066,800 |