Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 6.4 | 6.62 | 6.39 | 6.62 | 6.62 | +0.24 (+3.76%) | 6,191,093 |
17 Jul 2020 | CNY | 6.39 | 6.46 | 6.3 | 6.38 | 6.38 | 0.0 (0.0%) | 4,426,860 |
16 Jul 2020 | CNY | 6.53 | 6.64 | 6.35 | 6.38 | 6.38 | -0.17 (-2.60%) | 7,107,402 |
15 Jul 2020 | CNY | 6.7 | 6.76 | 6.49 | 6.55 | 6.55 | -0.19 (-2.82%) | 5,801,730 |
14 Jul 2020 | CNY | 6.73 | 6.88 | 6.66 | 6.74 | 6.74 | -0.01 (-0.15%) | 8,497,813 |
13 Jul 2020 | CNY | 6.5 | 6.82 | 6.49 | 6.75 | 6.75 | +0.29 (+4.49%) | 10,703,466 |
10 Jul 2020 | CNY | 6.45 | 6.52 | 6.38 | 6.46 | 6.46 | -0.03 (-0.46%) | 6,097,712 |
9 Jul 2020 | CNY | 6.36 | 6.52 | 6.35 | 6.49 | 6.49 | +0.13 (+2.04%) | 7,330,561 |
8 Jul 2020 | CNY | 6.25 | 6.39 | 6.2 | 6.36 | 6.36 | +0.1 (+1.60%) | 7,193,520 |
7 Jul 2020 | CNY | 6.36 | 6.41 | 6.25 | 6.26 | 6.26 | -0.04 (-0.63%) | 8,042,733 |
6 Jul 2020 | CNY | 6.11 | 6.33 | 6.1 | 6.3 | 6.3 | +0.22 (+3.62%) | 8,476,165 |
3 Jul 2020 | CNY | 6.03 | 6.08 | 6.01 | 6.08 | 6.08 | +0.07 (+1.16%) | 4,869,219 |
2 Jul 2020 | CNY | 5.92 | 6.02 | 5.9 | 6.01 | 6.01 | +0.09 (+1.52%) | 2,898,860 |
1 Jul 2020 | CNY | 5.93 | 5.93 | 5.88 | 5.92 | 5.92 | +0.03 (+0.51%) | 1,811,884 |
30 Jun 2020 | CNY | 5.88 | 5.91 | 5.86 | 5.89 | 5.89 | +0.04 (+0.68%) | 1,502,533 |
29 Jun 2020 | CNY | 5.89 | 5.89 | 5.82 | 5.85 | 5.85 | -0.07 (-1.18%) | 1,771,661 |
24 Jun 2020 | CNY | 5.94 | 5.97 | 5.88 | 5.92 | 5.92 | -0.05 (-0.84%) | 2,101,938 |
23 Jun 2020 | CNY | 5.99 | 6 | 5.94 | 5.97 | 5.97 | -0.02 (-0.33%) | 1,321,800 |
22 Jun 2020 | CNY | 6.05 | 6.05 | 5.97 | 5.99 | 5.99 | -0.08 (-1.32%) | 2,678,328 |
19 Jun 2020 | CNY | 6.02 | 6.1 | 5.97 | 6.07 | 6.07 | +0.06 (+1.00%) | 2,504,167 |
18 Jun 2020 | CNY | 6.05 | 6.06 | 5.96 | 6.01 | 6.01 | -0.05 (-0.83%) | 2,378,827 |
17 Jun 2020 | CNY | 6.02 | 6.08 | 6 | 6.06 | 6.06 | 0.0 (0.0%) | 2,009,776 |
16 Jun 2020 | CNY | 5.95 | 6.09 | 5.94 | 6.06 | 6.06 | +0.14 (+2.36%) | 3,312,553 |
15 Jun 2020 | CNY | 5.96 | 6.01 | 5.91 | 5.92 | 5.92 | -0.05 (-0.84%) | 1,704,000 |
12 Jun 2020 | CNY | 5.9 | 5.98 | 5.86 | 5.97 | 5.97 | +0.02 (+0.34%) | 2,280,601 |
11 Jun 2020 | CNY | 5.96 | 6.02 | 5.91 | 5.95 | 5.95 | -0.02 (-0.34%) | 1,733,000 |
10 Jun 2020 | CNY | 6.04 | 6.04 | 5.94 | 5.97 | 5.97 | -0.06 (-1.00%) | 1,572,500 |
9 Jun 2020 | CNY | 6 | 6.03 | 5.97 | 6.03 | 6.03 | +0.03 (+0.50%) | 1,726,971 |
8 Jun 2020 | CNY | 6.04 | 6.07 | 5.98 | 6 | 6 | -0.02 (-0.33%) | 1,876,020 |
5 Jun 2020 | CNY | 6.08 | 6.1 | 6.02 | 6.02 | 6.02 | -0.07 (-1.15%) | 1,954,201 |