Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 7.8 | 8.59 | 7.8 | 8.58 | 8.58 | +0.77 (+9.86%) | 118,208,241 |
9 Jul 2020 | CNY | 7.66 | 7.94 | 7.61 | 7.81 | 7.81 | +0.18 (+2.36%) | 80,582,415 |
8 Jul 2020 | CNY | 7.55 | 7.65 | 7.33 | 7.63 | 7.63 | -0.05 (-0.65%) | 75,938,724 |
7 Jul 2020 | CNY | 7.61 | 8.09 | 7.53 | 7.68 | 7.68 | -0.02 (-0.26%) | 98,155,289 |
6 Jul 2020 | CNY | 7.43 | 7.93 | 7.41 | 7.7 | 7.7 | +0.2 (+2.67%) | 109,546,062 |
3 Jul 2020 | CNY | 7.48 | 7.65 | 7.26 | 7.5 | 7.5 | +0.1 (+1.35%) | 86,863,361 |
2 Jul 2020 | CNY | 7.72 | 8.2 | 7.39 | 7.4 | 7.4 | -0.09 (-1.20%) | 139,649,114 |
1 Jul 2020 | CNY | 6.69 | 7.49 | 6.66 | 7.49 | 7.49 | +0.68 (+9.99%) | 105,575,481 |
30 Jun 2020 | CNY | 6.53 | 6.86 | 6.47 | 6.81 | 6.81 | +0.22 (+3.34%) | 56,382,373 |
29 Jun 2020 | CNY | 6.29 | 6.73 | 6.22 | 6.59 | 6.59 | +0.25 (+3.94%) | 61,621,545 |
24 Jun 2020 | CNY | 6.28 | 6.39 | 6.07 | 6.34 | 6.34 | +0.09 (+1.44%) | 45,573,547 |
23 Jun 2020 | CNY | 6.05 | 6.45 | 5.98 | 6.25 | 6.25 | +0.19 (+3.14%) | 60,098,615 |
22 Jun 2020 | CNY | 6.07 | 6.19 | 5.92 | 6.06 | 6.06 | +0.02 (+0.33%) | 42,980,057 |
19 Jun 2020 | CNY | 5.91 | 6.1 | 5.8 | 6.04 | 6.04 | -0.02 (-0.33%) | 52,491,066 |
18 Jun 2020 | CNY | 5.92 | 6.31 | 5.9 | 6.06 | 6.06 | 0.0 (0.0%) | 74,781,360 |
17 Jun 2020 | CNY | 6.01 | 6.51 | 5.91 | 6.06 | 6.06 | -0.07 (-1.14%) | 77,834,731 |
16 Jun 2020 | CNY | 5.98 | 6.27 | 5.75 | 6.13 | 6.13 | +0.3 (+5.15%) | 90,752,757 |
15 Jun 2020 | CNY | 5.37 | 5.83 | 5.32 | 5.83 | 5.83 | +0.53 (+10%) | 60,548,108 |
12 Jun 2020 | CNY | 5.05 | 5.37 | 5.01 | 5.3 | 5.3 | +0.16 (+3.11%) | 39,770,365 |
11 Jun 2020 | CNY | 5.17 | 5.28 | 5.1 | 5.14 | 5.14 | -0.05 (-0.96%) | 18,248,688 |
10 Jun 2020 | CNY | 5.11 | 5.25 | 5.08 | 5.19 | 5.19 | +0.11 (+2.17%) | 15,329,029 |
9 Jun 2020 | CNY | 5.18 | 5.18 | 5.08 | 5.08 | 5.08 | -0.12 (-2.31%) | 13,637,915 |
8 Jun 2020 | CNY | 5.11 | 5.35 | 5.05 | 5.2 | 5.2 | +0.12 (+2.36%) | 24,211,528 |
5 Jun 2020 | CNY | 5.1 | 5.18 | 5.05 | 5.08 | 5.08 | -0.05 (-0.97%) | 11,635,278 |
4 Jun 2020 | CNY | 5.1 | 5.25 | 5.07 | 5.13 | 5.13 | -0.01 (-0.19%) | 18,467,060 |
3 Jun 2020 | CNY | 5 | 5.26 | 4.96 | 5.14 | 5.14 | +0.09 (+1.78%) | 29,794,008 |
2 Jun 2020 | CNY | 4.9 | 5.23 | 4.89 | 5.05 | 5.05 | +0.18 (+3.70%) | 28,682,647 |
1 Jun 2020 | CNY | 4.85 | 4.89 | 4.82 | 4.87 | 4.87 | +0.06 (+1.25%) | 11,464,968 |
29 May 2020 | CNY | 4.79 | 4.89 | 4.77 | 4.81 | 4.81 | 0.0 (0.0%) | 7,630,985 |
28 May 2020 | CNY | 4.81 | 4.87 | 4.75 | 4.81 | 4.81 | +0.02 (+0.42%) | 6,232,585 |