Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 7.07 | 7.75 | 7.05 | 7.55 | 7.55 | +0.46 (+6.49%) | 5,409,902 |
17 Jul 2020 | CNY | 7.14 | 7.36 | 7.03 | 7.09 | 7.09 | -0.14 (-1.94%) | 4,262,148 |
16 Jul 2020 | CNY | 7.53 | 7.67 | 7.15 | 7.23 | 7.23 | -0.4 (-5.24%) | 7,381,014 |
15 Jul 2020 | CNY | 7.78 | 7.95 | 7.57 | 7.63 | 7.63 | -0.13 (-1.68%) | 6,701,433 |
14 Jul 2020 | CNY | 7.68 | 8.15 | 7.61 | 7.76 | 7.76 | +0.28 (+3.74%) | 13,825,931 |
13 Jul 2020 | CNY | 7.32 | 7.5 | 7.26 | 7.48 | 7.48 | +0.12 (+1.63%) | 5,592,593 |
10 Jul 2020 | CNY | 7.53 | 7.6 | 7.35 | 7.36 | 7.36 | -0.28 (-3.66%) | 6,909,700 |
9 Jul 2020 | CNY | 7.53 | 7.67 | 7.48 | 7.64 | 7.64 | -0.04 (-0.52%) | 9,342,835 |
8 Jul 2020 | CNY | 7.42 | 7.86 | 7.26 | 7.68 | 7.68 | +0.1 (+1.32%) | 13,814,619 |
7 Jul 2020 | CNY | 7.41 | 7.58 | 7 | 7.58 | 7.58 | +0.69 (+10.01%) | 18,252,214 |
6 Jul 2020 | CNY | 6.27 | 6.89 | 6.26 | 6.89 | 6.89 | +0.62 (+9.89%) | 4,209,020 |
3 Jul 2020 | CNY | 6.25 | 6.32 | 6.22 | 6.27 | 6.27 | +0.05 (+0.80%) | 2,604,320 |
2 Jul 2020 | CNY | 6.15 | 6.26 | 6.1 | 6.22 | 6.22 | +0.12 (+1.97%) | 3,268,902 |
1 Jul 2020 | CNY | 6.11 | 6.13 | 6.07 | 6.1 | 6.1 | +0.02 (+0.33%) | 1,706,900 |
30 Jun 2020 | CNY | 6.08 | 6.13 | 6.05 | 6.08 | 6.08 | +0.02 (+0.33%) | 1,450,600 |
29 Jun 2020 | CNY | 6.1 | 6.17 | 6.04 | 6.06 | 6.06 | -0.09 (-1.46%) | 1,534,922 |
24 Jun 2020 | CNY | 6.24 | 6.24 | 6.12 | 6.15 | 6.15 | -0.02 (-0.32%) | 1,432,800 |
23 Jun 2020 | CNY | 6.24 | 6.24 | 6.13 | 6.17 | 6.17 | 0.0 (0.0%) | 1,039,700 |
22 Jun 2020 | CNY | 6.19 | 6.29 | 6.15 | 6.17 | 6.17 | -0.09 (-1.44%) | 2,395,002 |
19 Jun 2020 | CNY | 6.08 | 6.34 | 6.01 | 6.26 | 6.26 | -0.05 (-0.79%) | 2,907,204 |
18 Jun 2020 | CNY | 6.4 | 6.72 | 6.31 | 6.31 | 6.31 | -0.03 (-0.47%) | 5,922,951 |
17 Jun 2020 | CNY | 6.24 | 6.37 | 6.18 | 6.34 | 6.34 | +0.1 (+1.60%) | 1,916,950 |
16 Jun 2020 | CNY | 6.19 | 6.26 | 6.1 | 6.24 | 6.24 | +0.13 (+2.13%) | 1,874,805 |
15 Jun 2020 | CNY | 6.23 | 6.27 | 6.1 | 6.11 | 6.11 | -0.1 (-1.61%) | 2,324,502 |
12 Jun 2020 | CNY | 6.12 | 6.3 | 6.09 | 6.21 | 6.21 | -0.01 (-0.16%) | 2,493,038 |
11 Jun 2020 | CNY | 6.26 | 6.41 | 6.17 | 6.22 | 6.22 | -0.06 (-0.96%) | 1,620,010 |
10 Jun 2020 | CNY | 6.23 | 6.32 | 6.21 | 6.28 | 6.28 | +0.06 (+0.96%) | 1,687,300 |
9 Jun 2020 | CNY | 6.19 | 6.28 | 6.17 | 6.22 | 6.22 | +0.05 (+0.81%) | 1,412,346 |
8 Jun 2020 | CNY | 6.18 | 6.32 | 6.16 | 6.17 | 6.17 | -0.06 (-0.96%) | 1,719,700 |
5 Jun 2020 | CNY | 6.3 | 6.34 | 6.21 | 6.23 | 6.23 | -0.07 (-1.11%) | 1,794,788 |