Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 6.7 | 7.07 | 6.68 | 7 | 7 | +0.32 (+4.79%) | 13,153,821 |
17 Jul 2020 | CNY | 6.69 | 6.77 | 6.49 | 6.68 | 6.68 | +0.04 (+0.60%) | 9,724,818 |
16 Jul 2020 | CNY | 7.05 | 7.2 | 6.61 | 6.64 | 6.64 | -0.26 (-3.77%) | 18,781,310 |
15 Jul 2020 | CNY | 7.06 | 7.18 | 6.82 | 6.9 | 6.9 | -0.17 (-2.40%) | 13,409,434 |
14 Jul 2020 | CNY | 7.14 | 7.27 | 6.92 | 7.07 | 7.07 | -0.1 (-1.39%) | 15,358,573 |
13 Jul 2020 | CNY | 6.92 | 7.25 | 6.91 | 7.17 | 7.17 | +0.23 (+3.31%) | 18,186,843 |
10 Jul 2020 | CNY | 7.1 | 7.14 | 6.91 | 6.94 | 6.94 | -0.18 (-2.53%) | 14,668,682 |
9 Jul 2020 | CNY | 6.9 | 7.2 | 6.84 | 7.12 | 7.12 | +0.16 (+2.30%) | 23,121,501 |
8 Jul 2020 | CNY | 6.54 | 7.08 | 6.47 | 6.96 | 6.96 | +0.44 (+6.75%) | 23,474,727 |
7 Jul 2020 | CNY | 6.71 | 6.87 | 6.52 | 6.52 | 6.52 | -0.1 (-1.51%) | 15,713,150 |
6 Jul 2020 | CNY | 6.34 | 6.66 | 6.31 | 6.62 | 6.62 | +0.32 (+5.08%) | 14,070,846 |
3 Jul 2020 | CNY | 6.19 | 6.33 | 6.19 | 6.3 | 6.3 | +0.11 (+1.78%) | 9,967,283 |
2 Jul 2020 | CNY | 6.03 | 6.25 | 6 | 6.19 | 6.19 | +0.17 (+2.82%) | 7,104,038 |
1 Jul 2020 | CNY | 5.98 | 6.05 | 5.96 | 6.02 | 6.02 | +0.07 (+1.18%) | 4,083,102 |
30 Jun 2020 | CNY | 5.91 | 6 | 5.9 | 5.95 | 5.95 | +0.03 (+0.51%) | 4,103,616 |
29 Jun 2020 | CNY | 5.99 | 6.01 | 5.9 | 5.92 | 5.92 | -0.1 (-1.66%) | 3,025,702 |
24 Jun 2020 | CNY | 5.99 | 6.1 | 5.9 | 6.02 | 6.02 | +0.01 (+0.17%) | 5,727,320 |
23 Jun 2020 | CNY | 6.1 | 6.13 | 5.98 | 6.01 | 6.01 | -0.11 (-1.80%) | 5,893,024 |
22 Jun 2020 | CNY | 6.11 | 6.18 | 6.1 | 6.12 | 6.12 | -0.01 (-0.16%) | 2,139,740 |
19 Jun 2020 | CNY | 6.14 | 6.17 | 6.08 | 6.13 | 6.13 | 0.0 (0.0%) | 2,326,560 |
18 Jun 2020 | CNY | 6.08 | 6.14 | 6.06 | 6.13 | 6.13 | +0.05 (+0.82%) | 3,372,440 |
17 Jun 2020 | CNY | 6.13 | 6.18 | 6.08 | 6.08 | 6.08 | -0.04 (-0.65%) | 4,235,360 |
16 Jun 2020 | CNY | 6.14 | 6.16 | 6.06 | 6.12 | 6.12 | +0.05 (+0.82%) | 4,036,360 |
15 Jun 2020 | CNY | 6.25 | 6.25 | 6.07 | 6.07 | 6.07 | -0.19 (-3.04%) | 5,835,460 |
12 Jun 2020 | CNY | 6.22 | 6.29 | 6.2 | 6.26 | 6.26 | -0.08 (-1.26%) | 4,410,398 |
11 Jun 2020 | CNY | 6.36 | 6.47 | 6.32 | 6.34 | 6.34 | -0.07 (-1.09%) | 4,665,500 |
10 Jun 2020 | CNY | 6.45 | 6.54 | 6.33 | 6.41 | 6.41 | -0.03 (-0.47%) | 4,824,418 |
9 Jun 2020 | CNY | 6.4 | 6.55 | 6.4 | 6.44 | 6.44 | +0.05 (+0.78%) | 9,434,368 |
8 Jun 2020 | CNY | 6.11 | 6.48 | 6.11 | 6.39 | 6.39 | +0.3 (+4.93%) | 11,048,616 |
5 Jun 2020 | CNY | 6.2 | 6.2 | 6.06 | 6.09 | 6.09 | -0.08 (-1.30%) | 4,113,980 |