Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 4.5 | 4.55 | 4.49 | 4.54 | 4.54 | +0.04 (+0.89%) | 18,060,849 |
19 Oct 2020 | CNY | 4.57 | 4.61 | 4.5 | 4.5 | 4.5 | -0.09 (-1.96%) | 37,833,633 |
16 Oct 2020 | CNY | 4.56 | 4.6 | 4.55 | 4.59 | 4.59 | +0.03 (+0.66%) | 25,998,687 |
15 Oct 2020 | CNY | 4.58 | 4.59 | 4.55 | 4.56 | 4.56 | -0.04 (-0.87%) | 20,297,936 |
14 Oct 2020 | CNY | 4.53 | 4.63 | 4.48 | 4.6 | 4.6 | +0.08 (+1.77%) | 43,309,354 |
13 Oct 2020 | CNY | 4.55 | 4.55 | 4.5 | 4.52 | 4.52 | -0.03 (-0.66%) | 17,240,465 |
12 Oct 2020 | CNY | 4.48 | 4.56 | 4.47 | 4.55 | 4.55 | +0.09 (+2.02%) | 26,839,043 |
9 Oct 2020 | CNY | 4.43 | 4.48 | 4.42 | 4.46 | 4.46 | +0.07 (+1.59%) | 18,933,765 |
30 Sep 2020 | CNY | 4.43 | 4.44 | 4.35 | 4.39 | 4.39 | -0.03 (-0.68%) | 17,894,369 |
29 Sep 2020 | CNY | 4.42 | 4.44 | 4.41 | 4.42 | 4.42 | +0.01 (+0.23%) | 15,274,387 |
28 Sep 2020 | CNY | 4.38 | 4.43 | 4.37 | 4.41 | 4.41 | +0.03 (+0.68%) | 21,086,521 |
25 Sep 2020 | CNY | 4.4 | 4.41 | 4.36 | 4.38 | 4.38 | -0.01 (-0.23%) | 18,948,301 |
24 Sep 2020 | CNY | 4.45 | 4.46 | 4.37 | 4.39 | 4.39 | -0.07 (-1.57%) | 30,141,282 |
23 Sep 2020 | CNY | 4.53 | 4.54 | 4.44 | 4.46 | 4.46 | -0.05 (-1.11%) | 28,350,037 |
22 Sep 2020 | CNY | 4.55 | 4.57 | 4.51 | 4.51 | 4.51 | -0.07 (-1.53%) | 23,685,861 |
21 Sep 2020 | CNY | 4.61 | 4.62 | 4.57 | 4.58 | 4.58 | -0.03 (-0.65%) | 19,428,200 |
18 Sep 2020 | CNY | 4.53 | 4.61 | 4.52 | 4.61 | 4.61 | +0.08 (+1.77%) | 27,406,453 |
17 Sep 2020 | CNY | 4.56 | 4.57 | 4.51 | 4.53 | 4.53 | -0.03 (-0.66%) | 17,189,106 |
16 Sep 2020 | CNY | 4.53 | 4.6 | 4.49 | 4.56 | 4.56 | +0.01 (+0.22%) | 24,402,100 |
15 Sep 2020 | CNY | 4.58 | 4.59 | 4.53 | 4.55 | 4.55 | -0.02 (-0.44%) | 18,006,519 |
14 Sep 2020 | CNY | 4.55 | 4.59 | 4.54 | 4.57 | 4.57 | +0.03 (+0.66%) | 22,183,673 |
11 Sep 2020 | CNY | 4.55 | 4.57 | 4.48 | 4.54 | 4.54 | -0.03 (-0.66%) | 30,863,486 |
10 Sep 2020 | CNY | 4.68 | 4.69 | 4.56 | 4.57 | 4.57 | -0.08 (-1.72%) | 44,155,283 |
9 Sep 2020 | CNY | 4.64 | 4.73 | 4.61 | 4.65 | 4.65 | -0.03 (-0.64%) | 41,491,408 |
8 Sep 2020 | CNY | 4.66 | 4.69 | 4.58 | 4.68 | 4.68 | +0.05 (+1.08%) | 42,631,262 |
7 Sep 2020 | CNY | 4.77 | 4.78 | 4.63 | 4.63 | 4.63 | -0.1 (-2.11%) | 59,994,775 |
4 Sep 2020 | CNY | 4.7 | 4.77 | 4.65 | 4.73 | 4.73 | -0.1 (-2.07%) | 74,715,890 |
3 Sep 2020 | CNY | 4.76 | 4.97 | 4.76 | 4.83 | 4.83 | +0.17 (+3.65%) | 154,811,802 |
2 Sep 2020 | CNY | 4.68 | 4.71 | 4.6 | 4.66 | 4.66 | -0.01 (-0.21%) | 34,667,937 |
1 Sep 2020 | CNY | 4.64 | 4.71 | 4.61 | 4.67 | 4.67 | +0.01 (+0.21%) | 32,736,836 |