Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 7.89 | 8.2 | 7.75 | 7.99 | 7.99 | +0.08 (+1.01%) | 12,612,594 |
9 Jul 2020 | CNY | 7.79 | 7.98 | 7.75 | 7.91 | 7.91 | 0.0 (0.0%) | 11,301,116 |
8 Jul 2020 | CNY | 8 | 8 | 7.72 | 7.91 | 7.91 | -0.24 (-2.94%) | 18,982,943 |
7 Jul 2020 | CNY | 7.45 | 8.15 | 7.39 | 8.15 | 8.15 | +0.73 (+9.84%) | 18,282,869 |
6 Jul 2020 | CNY | 7.19 | 7.46 | 7.16 | 7.42 | 7.42 | +0.23 (+3.20%) | 9,798,208 |
3 Jul 2020 | CNY | 7.28 | 7.56 | 7.16 | 7.19 | 7.19 | +0.12 (+1.70%) | 11,839,526 |
2 Jul 2020 | CNY | 6.83 | 7.11 | 6.83 | 7.07 | 7.07 | +0.14 (+2.02%) | 3,270,106 |
1 Jul 2020 | CNY | 6.76 | 6.98 | 6.73 | 6.93 | 6.93 | +0.17 (+2.51%) | 2,627,601 |
30 Jun 2020 | CNY | 6.69 | 6.79 | 6.68 | 6.76 | 6.76 | +0.08 (+1.20%) | 1,135,014 |
29 Jun 2020 | CNY | 6.72 | 6.73 | 6.65 | 6.68 | 6.68 | -0.07 (-1.04%) | 1,353,601 |
24 Jun 2020 | CNY | 6.83 | 6.83 | 6.74 | 6.75 | 6.75 | -0.08 (-1.17%) | 1,235,795 |
23 Jun 2020 | CNY | 6.91 | 6.91 | 6.82 | 6.83 | 6.83 | -0.11 (-1.59%) | 1,376,900 |
22 Jun 2020 | CNY | 6.97 | 6.98 | 6.91 | 6.94 | 6.94 | -0.04 (-0.57%) | 1,317,173 |
19 Jun 2020 | CNY | 6.94 | 6.99 | 6.92 | 6.98 | 6.98 | +0.03 (+0.43%) | 1,277,790 |
18 Jun 2020 | CNY | 6.92 | 6.97 | 6.89 | 6.95 | 6.95 | 0.0 (0.0%) | 1,296,000 |
17 Jun 2020 | CNY | 6.99 | 6.99 | 6.9 | 6.95 | 6.95 | -0.01 (-0.14%) | 945,301 |
16 Jun 2020 | CNY | 6.86 | 6.97 | 6.86 | 6.96 | 6.96 | +0.08 (+1.16%) | 1,798,200 |
15 Jun 2020 | CNY | 6.88 | 6.92 | 6.82 | 6.88 | 6.88 | -0.01 (-0.15%) | 1,323,100 |
12 Jun 2020 | CNY | 6.8 | 6.92 | 6.71 | 6.89 | 6.89 | +0.01 (+0.15%) | 1,325,237 |
11 Jun 2020 | CNY | 6.99 | 6.99 | 6.83 | 6.88 | 6.88 | -0.1 (-1.43%) | 2,185,400 |
10 Jun 2020 | CNY | 7.1 | 7.14 | 6.95 | 6.98 | 6.98 | -0.17 (-2.38%) | 3,087,000 |
9 Jun 2020 | CNY | 7.09 | 7.33 | 7.01 | 7.15 | 7.15 | +0.18 (+2.58%) | 6,098,704 |
8 Jun 2020 | CNY | 6.97 | 7 | 6.93 | 6.97 | 6.97 | +0.02 (+0.29%) | 1,237,001 |
5 Jun 2020 | CNY | 7.01 | 7.03 | 6.89 | 6.95 | 6.95 | -0.04 (-0.57%) | 1,209,290 |
4 Jun 2020 | CNY | 7.07 | 7.07 | 6.95 | 6.99 | 6.99 | -0.03 (-0.43%) | 1,329,103 |
3 Jun 2020 | CNY | 7.04 | 7.08 | 7.02 | 7.02 | 7.02 | -0.02 (-0.28%) | 1,344,800 |
2 Jun 2020 | CNY | 7.02 | 7.08 | 6.99 | 7.04 | 7.04 | +0.02 (+0.28%) | 1,296,877 |
1 Jun 2020 | CNY | 6.93 | 7.04 | 6.93 | 7.02 | 7.02 | +0.09 (+1.30%) | 1,783,363 |
29 May 2020 | CNY | 6.88 | 6.98 | 6.85 | 6.93 | 6.93 | +0.05 (+0.73%) | 1,405,710 |
28 May 2020 | CNY | 6.86 | 6.91 | 6.81 | 6.88 | 6.88 | +0.03 (+0.44%) | 1,366,104 |