Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | CNY | 5.86 | 5.94 | 5.84 | 5.91 | 5.91 | +0.05 (+0.85%) | 73,184,199 |
9 Oct 2020 | CNY | 5.9 | 5.94 | 5.84 | 5.86 | 5.86 | +0.01 (+0.17%) | 60,264,900 |
30 Sep 2020 | CNY | 5.84 | 5.88 | 5.83 | 5.85 | 5.85 | +0.02 (+0.34%) | 35,785,483 |
29 Sep 2020 | CNY | 5.86 | 5.87 | 5.81 | 5.83 | 5.83 | -0.01 (-0.17%) | 45,196,006 |
28 Sep 2020 | CNY | 5.97 | 5.98 | 5.81 | 5.84 | 5.84 | -0.12 (-2.01%) | 81,171,734 |
25 Sep 2020 | CNY | 6.08 | 6.09 | 5.95 | 5.96 | 5.96 | -0.11 (-1.81%) | 80,534,666 |
24 Sep 2020 | CNY | 6.11 | 6.13 | 6.07 | 6.07 | 6.07 | -0.05 (-0.82%) | 47,619,239 |
23 Sep 2020 | CNY | 6.14 | 6.15 | 6.12 | 6.12 | 6.12 | -0.01 (-0.16%) | 28,358,276 |
22 Sep 2020 | CNY | 6.16 | 6.2 | 6.12 | 6.13 | 6.13 | -0.05 (-0.81%) | 44,658,540 |
21 Sep 2020 | CNY | 6.2 | 6.22 | 6.17 | 6.18 | 6.18 | -0.01 (-0.16%) | 30,875,622 |
18 Sep 2020 | CNY | 6.15 | 6.2 | 6.14 | 6.19 | 6.19 | +0.04 (+0.65%) | 53,857,808 |
17 Sep 2020 | CNY | 6.19 | 6.19 | 6.13 | 6.15 | 6.15 | -0.04 (-0.65%) | 37,691,531 |
16 Sep 2020 | CNY | 6.16 | 6.22 | 6.14 | 6.19 | 6.19 | +0.03 (+0.49%) | 54,180,056 |
15 Sep 2020 | CNY | 6.16 | 6.18 | 6.13 | 6.16 | 6.16 | 0.0 (0.0%) | 31,435,357 |
14 Sep 2020 | CNY | 6.14 | 6.18 | 6.13 | 6.16 | 6.16 | +0.02 (+0.33%) | 36,219,098 |
11 Sep 2020 | CNY | 6.13 | 6.14 | 6.1 | 6.14 | 6.14 | 0.0 (0.0%) | 41,882,036 |
10 Sep 2020 | CNY | 6.17 | 6.18 | 6.12 | 6.14 | 6.14 | -0.01 (-0.16%) | 52,076,362 |
9 Sep 2020 | CNY | 6.18 | 6.2 | 6.14 | 6.15 | 6.15 | -0.06 (-0.97%) | 71,092,137 |
8 Sep 2020 | CNY | 6.21 | 6.22 | 6.18 | 6.21 | 6.21 | 0.0 (0.0%) | 48,631,849 |
7 Sep 2020 | CNY | 6.18 | 6.25 | 6.18 | 6.21 | 6.21 | +0.02 (+0.32%) | 67,657,385 |
4 Sep 2020 | CNY | 6.15 | 6.19 | 6.15 | 6.19 | 6.19 | +0.01 (+0.16%) | 52,658,861 |
3 Sep 2020 | CNY | 6.2 | 6.2 | 6.17 | 6.18 | 6.18 | -0.02 (-0.32%) | 43,568,583 |
2 Sep 2020 | CNY | 6.21 | 6.22 | 6.18 | 6.2 | 6.2 | 0.0 (0.0%) | 50,472,420 |
1 Sep 2020 | CNY | 6.22 | 6.24 | 6.19 | 6.2 | 6.2 | -0.03 (-0.48%) | 42,074,680 |
31 Aug 2020 | CNY | 6.22 | 6.27 | 6.21 | 6.23 | 6.23 | +0.01 (+0.16%) | 98,474,646 |
28 Aug 2020 | CNY | 6.18 | 6.22 | 6.17 | 6.22 | 6.22 | +0.01 (+0.16%) | 66,698,323 |
27 Aug 2020 | CNY | 6.18 | 6.22 | 6.17 | 6.21 | 6.21 | +0.03 (+0.49%) | 42,154,659 |
26 Aug 2020 | CNY | 6.2 | 6.24 | 6.17 | 6.18 | 6.18 | -0.04 (-0.64%) | 60,165,520 |
25 Aug 2020 | CNY | 6.24 | 6.26 | 6.2 | 6.22 | 6.22 | -0.02 (-0.32%) | 56,462,492 |
24 Aug 2020 | CNY | 6.28 | 6.28 | 6.23 | 6.24 | 6.24 | -0.02 (-0.32%) | 50,628,135 |