Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2020 | CNY | 5.76 | 5.96 | 5.73 | 5.89 | 5.89 | +0.17 (+2.97%) | 9,386,667 |
20 Aug 2020 | CNY | 5.79 | 5.83 | 5.7 | 5.72 | 5.72 | -0.08 (-1.38%) | 7,754,216 |
19 Aug 2020 | CNY | 5.9 | 5.96 | 5.79 | 5.8 | 5.8 | -0.12 (-2.03%) | 6,292,466 |
18 Aug 2020 | CNY | 5.94 | 6.04 | 5.86 | 5.92 | 5.92 | -0.01 (-0.17%) | 6,847,824 |
17 Aug 2020 | CNY | 5.85 | 5.96 | 5.82 | 5.93 | 5.93 | +0.08 (+1.37%) | 6,554,302 |
14 Aug 2020 | CNY | 5.81 | 5.9 | 5.74 | 5.85 | 5.85 | +0.02 (+0.34%) | 6,158,078 |
13 Aug 2020 | CNY | 5.85 | 5.9 | 5.81 | 5.83 | 5.83 | 0.0 (0.0%) | 5,111,000 |
12 Aug 2020 | CNY | 5.86 | 5.9 | 5.71 | 5.83 | 5.83 | -0.02 (-0.34%) | 7,138,733 |
11 Aug 2020 | CNY | 6.07 | 6.1 | 5.85 | 5.85 | 5.85 | -0.22 (-3.62%) | 8,913,654 |
10 Aug 2020 | CNY | 5.91 | 6.14 | 5.91 | 6.07 | 6.07 | +0.1 (+1.68%) | 9,303,801 |
7 Aug 2020 | CNY | 6.1 | 6.1 | 5.85 | 5.97 | 5.97 | -0.13 (-2.13%) | 12,016,984 |
6 Aug 2020 | CNY | 6.11 | 6.2 | 5.97 | 6.1 | 6.1 | -0.12 (-1.93%) | 9,646,848 |
5 Aug 2020 | CNY | 6.26 | 6.28 | 6.16 | 6.22 | 6.22 | -0.04 (-0.64%) | 11,237,680 |
4 Aug 2020 | CNY | 6.3 | 6.34 | 6.19 | 6.26 | 6.26 | +0.01 (+0.16%) | 14,308,754 |
3 Aug 2020 | CNY | 6.42 | 6.43 | 6.22 | 6.25 | 6.25 | -0.05 (-0.79%) | 20,906,594 |
31 Jul 2020 | CNY | 6.26 | 6.44 | 6.23 | 6.3 | 6.3 | +0.04 (+0.64%) | 30,115,100 |
30 Jul 2020 | CNY | 5.88 | 6.45 | 5.87 | 6.26 | 6.26 | +0.4 (+6.83%) | 50,109,381 |
29 Jul 2020 | CNY | 5.71 | 5.91 | 5.62 | 5.86 | 5.86 | +0.21 (+3.72%) | 11,729,060 |
28 Jul 2020 | CNY | 5.51 | 5.67 | 5.51 | 5.65 | 5.65 | +0.15 (+2.73%) | 6,492,600 |
27 Jul 2020 | CNY | 5.58 | 5.61 | 5.44 | 5.5 | 5.5 | -0.07 (-1.26%) | 8,181,700 |
24 Jul 2020 | CNY | 5.9 | 5.93 | 5.57 | 5.57 | 5.57 | -0.35 (-5.91%) | 12,690,712 |
23 Jul 2020 | CNY | 5.97 | 6 | 5.8 | 5.92 | 5.92 | -0.08 (-1.33%) | 10,871,442 |
22 Jul 2020 | CNY | 6 | 6.07 | 5.93 | 6 | 6 | -0.02 (-0.33%) | 10,961,943 |
21 Jul 2020 | CNY | 5.91 | 6.02 | 5.88 | 6.02 | 6.02 | +0.12 (+2.03%) | 10,945,055 |
20 Jul 2020 | CNY | 5.7 | 5.92 | 5.7 | 5.9 | 5.9 | +0.2 (+3.51%) | 8,898,180 |
17 Jul 2020 | CNY | 5.7 | 5.79 | 5.6 | 5.7 | 5.7 | -0.01 (-0.18%) | 9,709,922 |
16 Jul 2020 | CNY | 5.84 | 6.07 | 5.71 | 5.71 | 5.71 | -0.1 (-1.72%) | 17,947,738 |
15 Jul 2020 | CNY | 6.04 | 6.08 | 5.77 | 5.81 | 5.81 | -0.23 (-3.81%) | 13,191,644 |
14 Jul 2020 | CNY | 6.02 | 6.13 | 5.92 | 6.04 | 6.04 | +0.04 (+0.67%) | 12,829,148 |
13 Jul 2020 | CNY | 5.88 | 6.03 | 5.82 | 6 | 6 | +0.11 (+1.87%) | 12,618,657 |