Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 4.66 | 4.74 | 4.51 | 4.51 | 4.51 | -0.14 (-3.01%) | 19,250,420 |
9 Jul 2020 | CNY | 4.43 | 4.73 | 4.4 | 4.65 | 4.65 | +0.21 (+4.73%) | 28,226,370 |
8 Jul 2020 | CNY | 4.41 | 4.48 | 4.35 | 4.44 | 4.44 | +0.06 (+1.37%) | 16,448,883 |
7 Jul 2020 | CNY | 4.52 | 4.58 | 4.37 | 4.38 | 4.38 | -0.09 (-2.01%) | 25,102,658 |
6 Jul 2020 | CNY | 4.35 | 4.54 | 4.3 | 4.47 | 4.47 | +0.14 (+3.23%) | 26,667,950 |
3 Jul 2020 | CNY | 4.37 | 4.39 | 4.32 | 4.33 | 4.33 | -0.06 (-1.37%) | 12,697,322 |
2 Jul 2020 | CNY | 4.38 | 4.46 | 4.3 | 4.39 | 4.39 | -0.03 (-0.68%) | 18,802,822 |
1 Jul 2020 | CNY | 4.24 | 4.45 | 4.22 | 4.42 | 4.42 | +0.18 (+4.25%) | 23,810,576 |
30 Jun 2020 | CNY | 4.21 | 4.35 | 4.2 | 4.24 | 4.24 | -0.09 (-2.08%) | 11,655,636 |
29 Jun 2020 | CNY | 4.18 | 4.33 | 4.14 | 4.33 | 4.33 | +0.1 (+2.36%) | 13,501,753 |
24 Jun 2020 | CNY | 4.16 | 4.3 | 4.15 | 4.23 | 4.23 | -0.01 (-0.24%) | 8,995,600 |
23 Jun 2020 | CNY | 4.18 | 4.33 | 4.13 | 4.24 | 4.24 | +0.08 (+1.92%) | 12,009,960 |
22 Jun 2020 | CNY | 4.11 | 4.23 | 4.09 | 4.16 | 4.16 | -0.03 (-0.72%) | 10,866,984 |
19 Jun 2020 | CNY | 4.05 | 4.26 | 4.03 | 4.19 | 4.19 | +0.08 (+1.95%) | 14,895,867 |
18 Jun 2020 | CNY | 4.07 | 4.13 | 4.04 | 4.11 | 4.11 | +0.03 (+0.74%) | 5,451,100 |
17 Jun 2020 | CNY | 4.1 | 4.13 | 4.05 | 4.08 | 4.08 | -0.06 (-1.45%) | 5,784,800 |
16 Jun 2020 | CNY | 4.13 | 4.22 | 4.09 | 4.14 | 4.14 | +0.11 (+2.73%) | 9,828,996 |
15 Jun 2020 | CNY | 4.01 | 4.06 | 4.01 | 4.03 | 4.03 | -0.01 (-0.25%) | 5,456,220 |
12 Jun 2020 | CNY | 3.98 | 4.04 | 3.91 | 4.04 | 4.04 | -0.02 (-0.49%) | 8,339,076 |
11 Jun 2020 | CNY | 4.12 | 4.12 | 4.03 | 4.06 | 4.06 | -0.07 (-1.69%) | 8,901,500 |
10 Jun 2020 | CNY | 4.32 | 4.33 | 4.1 | 4.13 | 4.13 | -0.22 (-5.06%) | 17,221,761 |
9 Jun 2020 | CNY | 4.35 | 4.4 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 9,556,400 |
8 Jun 2020 | CNY | 4.25 | 4.41 | 4.23 | 4.35 | 4.35 | +0.09 (+2.11%) | 19,030,900 |
5 Jun 2020 | CNY | 4.33 | 4.38 | 4.22 | 4.26 | 4.26 | +0.02 (+0.47%) | 15,363,700 |
4 Jun 2020 | CNY | 4.17 | 4.25 | 4.16 | 4.24 | 4.24 | +0.07 (+1.68%) | 10,177,402 |
3 Jun 2020 | CNY | 4.16 | 4.23 | 4.13 | 4.17 | 4.17 | +0.01 (+0.24%) | 9,622,304 |
2 Jun 2020 | CNY | 4.1 | 4.17 | 4.07 | 4.16 | 4.16 | +0.08 (+1.96%) | 8,920,202 |
1 Jun 2020 | CNY | 4.04 | 4.1 | 4.01 | 4.08 | 4.08 | +0.05 (+1.24%) | 8,551,200 |
29 May 2020 | CNY | 3.99 | 4.13 | 3.99 | 4.03 | 4.03 | -0.01 (-0.25%) | 14,540,200 |
28 May 2020 | CNY | 4.07 | 4.15 | 3.98 | 4.04 | 4.04 | -0.05 (-1.22%) | 10,040,560 |