Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | CNY | 4.61 | 4.84 | 4.56 | 4.75 | 4.75 | +0.14 (+3.04%) | 35,350,765 |
3 Jul 2020 | CNY | 4.49 | 4.73 | 4.41 | 4.61 | 4.61 | +0.1 (+2.22%) | 31,864,162 |
2 Jul 2020 | CNY | 4.4 | 4.52 | 4.35 | 4.51 | 4.51 | +0.07 (+1.58%) | 21,522,016 |
1 Jul 2020 | CNY | 4.41 | 4.57 | 4.31 | 4.44 | 4.44 | +0.05 (+1.14%) | 21,850,055 |
30 Jun 2020 | CNY | 4.42 | 4.5 | 4.36 | 4.39 | 4.39 | -0.02 (-0.45%) | 20,948,674 |
29 Jun 2020 | CNY | 4.49 | 4.59 | 4.39 | 4.41 | 4.41 | -0.16 (-3.50%) | 28,611,101 |
24 Jun 2020 | CNY | 4.36 | 4.7 | 4.25 | 4.57 | 4.57 | +0.23 (+5.30%) | 48,882,765 |
23 Jun 2020 | CNY | 4.26 | 4.57 | 4.2 | 4.34 | 4.34 | +0.19 (+4.58%) | 39,990,183 |
22 Jun 2020 | CNY | 4.18 | 4.19 | 4.13 | 4.15 | 4.15 | -0.02 (-0.48%) | 7,112,801 |
19 Jun 2020 | CNY | 4.15 | 4.2 | 4.14 | 4.17 | 4.17 | +0.03 (+0.72%) | 9,280,902 |
18 Jun 2020 | CNY | 4.13 | 4.17 | 4.1 | 4.14 | 4.14 | +0.03 (+0.73%) | 8,191,126 |
17 Jun 2020 | CNY | 4.14 | 4.15 | 4.09 | 4.11 | 4.11 | -0.05 (-1.20%) | 7,355,148 |
16 Jun 2020 | CNY | 4.1 | 4.22 | 4.1 | 4.16 | 4.16 | +0.07 (+1.71%) | 11,126,191 |
15 Jun 2020 | CNY | 4.08 | 4.14 | 4.06 | 4.09 | 4.09 | +0.02 (+0.49%) | 6,034,202 |
12 Jun 2020 | CNY | 4 | 4.09 | 3.96 | 4.07 | 4.07 | 0.0 (0.0%) | 6,403,300 |
11 Jun 2020 | CNY | 4.1 | 4.13 | 4.06 | 4.07 | 4.07 | -0.05 (-1.21%) | 8,305,792 |
10 Jun 2020 | CNY | 4.17 | 4.19 | 4.11 | 4.12 | 4.12 | -0.09 (-2.14%) | 10,239,789 |
9 Jun 2020 | CNY | 4.12 | 4.28 | 4.09 | 4.21 | 4.21 | +0.07 (+1.69%) | 16,182,013 |
8 Jun 2020 | CNY | 4.09 | 4.15 | 4.07 | 4.14 | 4.14 | +0.04 (+0.98%) | 7,904,734 |
5 Jun 2020 | CNY | 4.12 | 4.12 | 4.06 | 4.1 | 4.1 | -0.03 (-0.73%) | 7,049,201 |
4 Jun 2020 | CNY | 4.09 | 4.15 | 4.07 | 4.13 | 4.13 | +0.05 (+1.23%) | 7,605,602 |
3 Jun 2020 | CNY | 4.13 | 4.15 | 4.06 | 4.08 | 4.08 | -0.04 (-0.97%) | 7,637,800 |
2 Jun 2020 | CNY | 4.1 | 4.13 | 4.06 | 4.12 | 4.12 | +0.04 (+0.98%) | 8,636,856 |
1 Jun 2020 | CNY | 3.99 | 4.09 | 3.99 | 4.08 | 4.08 | +0.1 (+2.51%) | 7,526,680 |
29 May 2020 | CNY | 3.95 | 4.03 | 3.95 | 3.98 | 3.98 | -0.02 (-0.50%) | 5,401,681 |
28 May 2020 | CNY | 4.04 | 4.06 | 3.9 | 4 | 4 | -0.07 (-1.72%) | 8,884,705 |
27 May 2020 | CNY | 4.01 | 4.14 | 3.99 | 4.07 | 4.07 | +0.07 (+1.75%) | 10,829,083 |
26 May 2020 | CNY | 3.98 | 4.01 | 3.97 | 4 | 4 | +0.04 (+1.01%) | 4,578,884 |
25 May 2020 | CNY | 3.98 | 3.98 | 3.91 | 3.96 | 3.96 | -0.04 (-1%) | 3,669,353 |
22 May 2020 | CNY | 4.05 | 4.08 | 3.95 | 4 | 4 | -0.1 (-2.44%) | 10,985,200 |