Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | CNY | 5.22 | 5.51 | 5.18 | 5.42 | 5.42 | +0.15 (+2.85%) | 43,311,622 |
3 Jul 2020 | CNY | 5.3 | 5.45 | 5.25 | 5.27 | 5.27 | -0.11 (-2.04%) | 37,772,888 |
2 Jul 2020 | CNY | 5.08 | 5.52 | 5.07 | 5.38 | 5.38 | +0.38 (+7.60%) | 66,163,412 |
1 Jul 2020 | CNY | 4.94 | 5 | 4.77 | 5 | 5 | +0.07 (+1.42%) | 29,099,870 |
30 Jun 2020 | CNY | 4.93 | 5 | 4.8 | 4.93 | 4.93 | +0.01 (+0.20%) | 28,186,806 |
29 Jun 2020 | CNY | 5 | 5.21 | 4.9 | 4.92 | 4.92 | +0.07 (+1.44%) | 43,634,064 |
24 Jun 2020 | CNY | 4.95 | 5.15 | 4.81 | 4.85 | 4.85 | -0.31 (-6.01%) | 62,627,033 |
23 Jun 2020 | CNY | 5.3 | 5.69 | 5.11 | 5.16 | 5.16 | -0.01 (-0.19%) | 120,275,082 |
22 Jun 2020 | CNY | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | +0.47 (+10%) | 7,917,901 |
19 Jun 2020 | CNY | 4.24 | 4.7 | 4.2 | 4.7 | 4.7 | +0.44 (+10.33%) | 36,114,768 |
18 Jun 2020 | CNY | 4.17 | 4.27 | 4.13 | 4.26 | 4.26 | +0.11 (+2.65%) | 11,456,503 |
17 Jun 2020 | CNY | 4.23 | 4.25 | 4.1 | 4.15 | 4.15 | -0.07 (-1.66%) | 13,459,045 |
16 Jun 2020 | CNY | 4.28 | 4.31 | 4.17 | 4.22 | 4.22 | -0.02 (-0.47%) | 14,645,934 |
15 Jun 2020 | CNY | 4.09 | 4.3 | 4.03 | 4.24 | 4.24 | +0.14 (+3.41%) | 23,448,241 |
12 Jun 2020 | CNY | 4.1 | 4.14 | 4.05 | 4.1 | 4.1 | -0.09 (-2.15%) | 14,964,300 |
11 Jun 2020 | CNY | 3.94 | 4.28 | 3.94 | 4.19 | 4.19 | +0.18 (+4.49%) | 29,364,642 |
10 Jun 2020 | CNY | 4.01 | 4.08 | 3.94 | 4.01 | 4.01 | -0.23 (-5.42%) | 27,050,365 |
9 Jun 2020 | CNY | 4.52 | 4.52 | 4.19 | 4.24 | 4.24 | +0.13 (+3.16%) | 57,935,272 |
8 Jun 2020 | CNY | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | +0.38 (+10.19%) | 877,085 |
5 Jun 2020 | CNY | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
4 Jun 2020 | CNY | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
3 Jun 2020 | CNY | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
2 Jun 2020 | CNY | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
1 Jun 2020 | CNY | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
29 May 2020 | CNY | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
28 May 2020 | CNY | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
27 May 2020 | CNY | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
26 May 2020 | CNY | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
25 May 2020 | CNY | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
22 May 2020 | CNY | 3.79 | 3.79 | 3.68 | 3.73 | 3.73 | -0.02 (-0.53%) | 5,423,260 |