Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 6.25 | 6.48 | 6.18 | 6.48 | 6.48 | +0.31 (+5.02%) | 11,497,617 |
9 Jul 2020 | CNY | 6.17 | 6.24 | 6.1 | 6.17 | 6.17 | +0.04 (+0.65%) | 9,557,461 |
8 Jul 2020 | CNY | 6.18 | 6.23 | 6 | 6.13 | 6.13 | -0.04 (-0.65%) | 8,535,374 |
7 Jul 2020 | CNY | 6.28 | 6.28 | 6.16 | 6.17 | 6.17 | -0.07 (-1.12%) | 7,772,800 |
6 Jul 2020 | CNY | 6.26 | 6.33 | 6.18 | 6.24 | 6.24 | +0.02 (+0.32%) | 10,124,198 |
3 Jul 2020 | CNY | 6.34 | 6.42 | 6.16 | 6.22 | 6.22 | -0.12 (-1.89%) | 7,101,530 |
2 Jul 2020 | CNY | 6.2 | 6.48 | 6.2 | 6.34 | 6.34 | +0.08 (+1.28%) | 6,962,608 |
1 Jul 2020 | CNY | 6.71 | 6.71 | 6.2 | 6.26 | 6.26 | -0.13 (-2.03%) | 16,099,160 |
30 Jun 2020 | CNY | 6.39 | 6.39 | 6.1 | 6.39 | 6.39 | +0.3 (+4.93%) | 2,236,100 |
29 Jun 2020 | CNY | 5.99 | 6.09 | 5.85 | 6.09 | 6.09 | +0.29 (+5.00%) | 7,949,230 |
24 Jun 2020 | CNY | 5.85 | 5.92 | 5.8 | 5.8 | 5.8 | -0.02 (-0.34%) | 3,829,802 |
23 Jun 2020 | CNY | 5.83 | 5.95 | 5.78 | 5.82 | 5.82 | -0.04 (-0.68%) | 5,754,700 |
22 Jun 2020 | CNY | 5.7 | 5.97 | 5.7 | 5.86 | 5.86 | +0.17 (+2.99%) | 12,769,841 |
19 Jun 2020 | CNY | 5.45 | 5.69 | 5.38 | 5.69 | 5.69 | +0.29 (+5.37%) | 6,457,285 |
18 Jun 2020 | CNY | 5.35 | 5.47 | 5.34 | 5.4 | 5.4 | +0.04 (+0.75%) | 3,397,584 |
17 Jun 2020 | CNY | 5.4 | 5.47 | 5.32 | 5.36 | 5.36 | -0.12 (-2.19%) | 5,259,472 |
16 Jun 2020 | CNY | 5.4 | 5.55 | 5.19 | 5.48 | 5.48 | +0.09 (+1.67%) | 13,061,346 |
15 Jun 2020 | CNY | 5.66 | 5.66 | 5.39 | 5.39 | 5.39 | -0.3 (-5.27%) | 9,402,445 |
12 Jun 2020 | CNY | 5.67 | 5.79 | 5.55 | 5.69 | 5.69 | -0.15 (-2.57%) | 8,702,121 |
11 Jun 2020 | CNY | 5.8 | 6.03 | 5.8 | 5.84 | 5.84 | -0.05 (-0.85%) | 6,005,714 |
10 Jun 2020 | CNY | 6.04 | 6.1 | 5.88 | 5.89 | 5.89 | -0.32 (-5.15%) | 18,414,365 |
9 Jun 2020 | CNY | 5.68 | 6.28 | 5.68 | 6.21 | 6.21 | +0.23 (+3.85%) | 25,477,311 |
8 Jun 2020 | CNY | 6.46 | 6.46 | 5.98 | 5.98 | 5.98 | -0.31 (-4.93%) | 8,668,299 |
5 Jun 2020 | CNY | 6.95 | 6.95 | 6.29 | 6.29 | 6.29 | -0.33 (-4.98%) | 24,270,746 |
4 Jun 2020 | CNY | 6.62 | 6.62 | 6.61 | 6.62 | 6.62 | +0.32 (+5.08%) | 2,827,390 |
3 Jun 2020 | CNY | 6.28 | 6.3 | 6.22 | 6.3 | 6.3 | +0.3 (+5%) | 5,988,197 |
2 Jun 2020 | CNY | 5.99 | 6 | 5.91 | 6 | 6 | +0.29 (+5.08%) | 11,485,197 |
1 Jun 2020 | CNY | 5.66 | 5.71 | 5.52 | 5.71 | 5.71 | +0.27 (+4.96%) | 9,167,332 |
29 May 2020 | CNY | 5.18 | 5.44 | 5.06 | 5.44 | 5.44 | +0.25 (+4.82%) | 11,221,927 |
28 May 2020 | CNY | 5.19 | 5.19 | 5.11 | 5.19 | 5.19 | +0.25 (+5.06%) | 18,468,279 |