Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2020 | CNY | 4.89 | 4.93 | 4.85 | 4.92 | 4.92 | -0.01 (-0.20%) | 499 |
11 Aug 2020 | CNY | 4.7 | 4.93 | 4.67 | 4.93 | 4.93 | +0.11 (+2.28%) | 4,200 |
10 Aug 2020 | CNY | 5 | 5 | 4.82 | 4.82 | 4.82 | -0.03 (-0.62%) | 73 |
7 Aug 2020 | CNY | 5.02 | 5.02 | 4.8 | 4.85 | 4.85 | -0.19 (-3.77%) | 3,909 |
6 Aug 2020 | CNY | 5.04 | 5.04 | 5 | 5.04 | 5.04 | -0.12 (-2.33%) | 477 |
5 Aug 2020 | CNY | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | -0.12 (-2.27%) | 500 |
4 Aug 2020 | CNY | 5.28 | 5.28 | 4.91 | 5.28 | 5.28 | -0.02 (-0.38%) | 5,785 |
3 Aug 2020 | CNY | 5 | 5.38 | 5 | 5.3 | 5.3 | +0.34 (+6.85%) | 3,513 |
31 Jul 2020 | CNY | 4.79 | 4.96 | 4.75 | 4.96 | 4.96 | +0.26 (+5.53%) | 1,189 |
30 Jul 2020 | CNY | 4.85 | 4.94 | 4.44 | 4.7 | 4.7 | -0.13 (-2.69%) | 4,594 |
29 Jul 2020 | CNY | 4.76 | 4.95 | 4.76 | 4.83 | 4.83 | +0.22 (+4.77%) | 4,600 |
28 Jul 2020 | CNY | 4.35 | 4.9 | 4.35 | 4.61 | 4.61 | +0.32 (+7.46%) | 13,465 |
27 Jul 2020 | CNY | 4.55 | 4.59 | 4.22 | 4.29 | 4.29 | -0.07 (-1.61%) | 529 |
24 Jul 2020 | CNY | 4.3 | 4.41 | 4.26 | 4.36 | 4.36 | +0.22 (+5.31%) | 2,640 |
23 Jul 2020 | CNY | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | +0.07 (+1.72%) | 150 |
22 Jul 2020 | CNY | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | +0.73 (+21.86%) | 2,700 |
20 Jul 2020 | CNY | 3.32 | 3.39 | 3.32 | 3.34 | 3.34 | -0.09 (-2.62%) | 300 |
17 Jul 2020 | CNY | 3.21 | 3.43 | 3.21 | 3.43 | 3.43 | +0.23 (+7.19%) | 300 |
16 Jul 2020 | CNY | 3.13 | 3.29 | 3.13 | 3.2 | 3.2 | -0.03 (-0.93%) | 100 |
15 Jul 2020 | CNY | 3.49 | 3.49 | 3.15 | 3.23 | 3.23 | -0.25 (-7.18%) | 659 |
14 Jul 2020 | CNY | 3.59 | 3.59 | 3.48 | 3.48 | 3.48 | -0.06 (-1.69%) | 1,000 |
13 Jul 2020 | CNY | 3.64 | 3.64 | 3.3 | 3.54 | 3.54 | -0.1 (-2.75%) | 300 |
9 Jul 2020 | CNY | 3.85 | 3.85 | 3.64 | 3.64 | 3.64 | -0.18 (-4.71%) | 3,300 |
8 Jul 2020 | CNY | 3.76 | 3.87 | 3.76 | 3.82 | 3.82 | +0.05 (+1.33%) | 1,400 |
7 Jul 2020 | CNY | 3.77 | 3.8 | 3.77 | 3.77 | 3.77 | +0.07 (+1.89%) | 500 |
3 Jul 2020 | CNY | 3.8 | 3.8 | 3.55 | 3.7 | 3.7 | +0.11 (+3.06%) | 1,200 |
2 Jul 2020 | CNY | 4.05 | 4.05 | 3.51 | 3.59 | 3.59 | -0.61 (-14.52%) | 4,193 |
1 Jul 2020 | CNY | 3.45 | 4.2 | 3.45 | 4.2 | 4.2 | +0.64 (+17.98%) | 11,162 |
30 Jun 2020 | CNY | 3.57 | 3.57 | 3.47 | 3.56 | 3.56 | +0.68 (+23.61%) | 869 |
18 Jun 2020 | CNY | 2.89 | 2.92 | 2.87 | 2.88 | 2.88 | -0.18 (-5.88%) | 200 |