Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2020 | CNY | 4.175 | 4.375 | 4.0667 | 4.0917 | 4.0917 | -0.025 (-0.61%) | 89,334,031 |
14 Jul 2020 | CNY | 4.1167 | 4.1167 | 4.0917 | 4.1167 | 4.1167 | +0.375 (+10.02%) | 21,882,414 |
13 Jul 2020 | CNY | 3.65 | 3.7667 | 3.65 | 3.7417 | 3.7417 | +0.1 (+2.75%) | 22,737,358 |
10 Jul 2020 | CNY | 3.6833 | 3.7083 | 3.6333 | 3.6417 | 3.6417 | -0.033 (-0.91%) | 20,253,493 |
9 Jul 2020 | CNY | 3.6167 | 3.75 | 3.6083 | 3.675 | 3.675 | +0.042 (+1.15%) | 26,534,336 |
8 Jul 2020 | CNY | 3.6 | 3.6417 | 3.5833 | 3.6333 | 3.6333 | +0.042 (+1.16%) | 21,587,227 |
7 Jul 2020 | CNY | 3.5917 | 3.6417 | 3.5833 | 3.5917 | 3.5917 | -0.008 (-0.23%) | 23,037,310 |
6 Jul 2020 | CNY | 3.5 | 3.625 | 3.4917 | 3.6 | 3.6 | +0.125 (+3.60%) | 24,708,367 |
3 Jul 2020 | CNY | 3.425 | 3.4833 | 3.425 | 3.475 | 3.475 | +0.05 (+1.46%) | 17,347,383 |
2 Jul 2020 | CNY | 3.375 | 3.4333 | 3.3583 | 3.425 | 3.425 | +0.042 (+1.23%) | 14,617,555 |
1 Jul 2020 | CNY | 3.375 | 3.4167 | 3.3667 | 3.3833 | 3.3833 | +0.025 (+0.74%) | 11,043,330 |
30 Jun 2020 | CNY | 3.375 | 3.375 | 3.35 | 3.3583 | 3.3583 | 0.0 (0.0%) | 7,428,550 |
29 Jun 2020 | CNY | 3.3833 | 3.3833 | 3.3417 | 3.3583 | 3.3583 | -0.025 (-0.74%) | 4,322,547 |
24 Jun 2020 | CNY | 3.3833 | 3.4333 | 3.3417 | 3.3833 | 3.3833 | +0.017 (+0.49%) | 11,215,904 |
23 Jun 2020 | CNY | 3.375 | 3.375 | 3.3417 | 3.3667 | 3.3667 | 0.0 (0.0%) | 5,549,696 |
22 Jun 2020 | CNY | 3.4 | 3.4083 | 3.3667 | 3.3667 | 3.3667 | -0.025 (-0.74%) | 6,723,120 |
19 Jun 2020 | CNY | 3.3833 | 3.3917 | 3.3667 | 3.3917 | 3.3917 | +0.025 (+0.74%) | 6,796,317 |
18 Jun 2020 | CNY | 3.3833 | 3.3917 | 3.3667 | 3.3667 | 3.3667 | -0.017 (-0.49%) | 6,206,970 |
17 Jun 2020 | CNY | 3.4 | 3.4 | 3.3667 | 3.3833 | 3.3833 | -0.008 (-0.25%) | 9,430,476 |
16 Jun 2020 | CNY | 3.375 | 3.3917 | 3.3667 | 3.3917 | 3.3917 | +0.033 (+0.99%) | 7,287,870 |
15 Jun 2020 | CNY | 3.375 | 3.4083 | 3.35 | 3.3583 | 3.3583 | -0.025 (-0.74%) | 8,224,932 |
12 Jun 2020 | CNY | 3.325 | 3.3833 | 3.3083 | 3.3833 | 3.3833 | +0.017 (+0.49%) | 8,347,140 |
11 Jun 2020 | CNY | 3.3583 | 3.4083 | 3.3333 | 3.3667 | 3.3667 | +0.017 (+0.50%) | 9,219,789 |
10 Jun 2020 | CNY | 3.3583 | 3.3833 | 3.3417 | 3.35 | 3.35 | -0.008 (-0.25%) | 5,294,271 |
9 Jun 2020 | CNY | 3.3833 | 3.3917 | 3.3417 | 3.3583 | 3.3583 | -0.033 (-0.98%) | 11,408,980 |
8 Jun 2020 | CNY | 3.4083 | 3.4583 | 3.375 | 3.3917 | 3.3917 | 0.0 (0.0%) | 16,687,320 |
5 Jun 2020 | CNY | 3.4083 | 3.4083 | 3.3667 | 3.3917 | 3.3917 | -0.008 (-0.24%) | 5,384,595 |
4 Jun 2020 | CNY | 3.3833 | 3.4083 | 3.35 | 3.4 | 3.4 | +0.025 (+0.74%) | 8,268,459 |
3 Jun 2020 | CNY | 3.4167 | 3.4417 | 3.375 | 3.375 | 3.375 | -0.033 (-0.98%) | 12,870,002 |
2 Jun 2020 | CNY | 3.4 | 3.4417 | 3.3917 | 3.4083 | 3.4083 | +0.008 (+0.24%) | 9,799,168 |