Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 9.25 | 9.57 | 9.2 | 9.53 | 9.53 | +0.4 (+4.38%) | 3,848,666 |
17 Jul 2020 | CNY | 9.14 | 9.19 | 9 | 9.13 | 9.13 | +0.05 (+0.55%) | 2,054,907 |
16 Jul 2020 | CNY | 9.4 | 9.63 | 9.03 | 9.08 | 9.08 | -0.37 (-3.92%) | 4,744,192 |
15 Jul 2020 | CNY | 9.58 | 9.77 | 9.38 | 9.45 | 9.45 | +0.13 (+1.39%) | 6,348,506 |
14 Jul 2020 | CNY | 9.4 | 9.55 | 9.2 | 9.32 | 9.32 | -0.13 (-1.38%) | 4,242,893 |
13 Jul 2020 | CNY | 9.2 | 9.55 | 9.2 | 9.45 | 9.45 | +0.27 (+2.94%) | 5,210,499 |
10 Jul 2020 | CNY | 9.19 | 9.33 | 9.16 | 9.18 | 9.18 | -0.04 (-0.43%) | 3,926,653 |
9 Jul 2020 | CNY | 9.17 | 9.23 | 9.09 | 9.22 | 9.22 | +0.05 (+0.55%) | 4,581,918 |
8 Jul 2020 | CNY | 9.08 | 9.18 | 8.98 | 9.17 | 9.17 | +0.1 (+1.10%) | 3,372,592 |
7 Jul 2020 | CNY | 9.17 | 9.36 | 9.05 | 9.07 | 9.07 | -0.04 (-0.44%) | 5,999,066 |
6 Jul 2020 | CNY | 8.89 | 9.16 | 8.89 | 9.11 | 9.11 | +0.23 (+2.59%) | 5,308,910 |
3 Jul 2020 | CNY | 8.65 | 8.94 | 8.65 | 8.88 | 8.88 | +0.22 (+2.54%) | 3,193,269 |
2 Jul 2020 | CNY | 8.57 | 8.72 | 8.57 | 8.66 | 8.66 | +0.06 (+0.70%) | 2,191,817 |
1 Jul 2020 | CNY | 8.55 | 8.61 | 8.5 | 8.6 | 8.6 | +0.07 (+0.82%) | 1,924,400 |
30 Jun 2020 | CNY | 8.57 | 8.61 | 8.48 | 8.53 | 8.53 | 0.0 (0.0%) | 2,139,513 |
29 Jun 2020 | CNY | 8.6 | 8.61 | 8.48 | 8.53 | 8.53 | -0.06 (-0.70%) | 1,690,193 |
24 Jun 2020 | CNY | 8.78 | 8.85 | 8.59 | 8.59 | 8.59 | -0.18 (-2.05%) | 2,025,649 |
23 Jun 2020 | CNY | 8.8 | 8.95 | 8.75 | 8.77 | 8.77 | -0.09 (-1.02%) | 2,149,834 |
22 Jun 2020 | CNY | 8.65 | 8.93 | 8.64 | 8.86 | 8.86 | +0.2 (+2.31%) | 3,251,650 |
19 Jun 2020 | CNY | 8.78 | 8.8 | 8.64 | 8.66 | 8.66 | -0.08 (-0.92%) | 2,676,428 |
18 Jun 2020 | CNY | 8.84 | 8.97 | 8.71 | 8.74 | 8.74 | -0.18 (-2.02%) | 3,994,310 |
17 Jun 2020 | CNY | 8.99 | 9.3 | 8.8 | 8.92 | 8.92 | +0.03 (+0.34%) | 7,945,157 |
16 Jun 2020 | CNY | 8.42 | 8.96 | 8.42 | 8.89 | 8.89 | +0.44 (+5.21%) | 7,708,207 |
15 Jun 2020 | CNY | 8.37 | 8.55 | 8.37 | 8.45 | 8.45 | +0.08 (+0.96%) | 2,599,620 |
12 Jun 2020 | CNY | 8.24 | 8.44 | 8.15 | 8.37 | 8.37 | +0.09 (+1.09%) | 1,775,672 |
11 Jun 2020 | CNY | 8.29 | 8.32 | 8.25 | 8.28 | 8.28 | -0.03 (-0.36%) | 1,121,694 |
10 Jun 2020 | CNY | 8.33 | 8.33 | 8.23 | 8.31 | 8.31 | +0.04 (+0.48%) | 1,377,323 |
9 Jun 2020 | CNY | 8.25 | 8.32 | 8.23 | 8.27 | 8.27 | 0.0 (0.0%) | 1,291,158 |
8 Jun 2020 | CNY | 8.42 | 8.42 | 8.21 | 8.27 | 8.27 | -0.09 (-1.08%) | 2,326,441 |
5 Jun 2020 | CNY | 8.12 | 8.6 | 8.06 | 8.36 | 8.36 | +0.23 (+2.83%) | 5,056,825 |