Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | CNY | 5.3 | 5.36 | 5.17 | 5.23 | 5.23 | -0.04 (-0.76%) | 10,214,749 |
16 Jul 2020 | CNY | 5.45 | 5.56 | 5.25 | 5.27 | 5.27 | -0.18 (-3.30%) | 17,672,150 |
15 Jul 2020 | CNY | 5.58 | 5.66 | 5.43 | 5.45 | 5.45 | -0.07 (-1.27%) | 19,312,878 |
14 Jul 2020 | CNY | 5.59 | 5.64 | 5.42 | 5.52 | 5.52 | -0.04 (-0.72%) | 16,689,782 |
13 Jul 2020 | CNY | 5.45 | 5.6 | 5.42 | 5.56 | 5.56 | +0.15 (+2.77%) | 19,715,543 |
10 Jul 2020 | CNY | 5.52 | 5.52 | 5.39 | 5.41 | 5.41 | -0.12 (-2.17%) | 16,653,663 |
9 Jul 2020 | CNY | 5.47 | 5.56 | 5.43 | 5.53 | 5.53 | +0.05 (+0.91%) | 21,824,784 |
8 Jul 2020 | CNY | 5.37 | 5.51 | 5.34 | 5.48 | 5.48 | +0.11 (+2.05%) | 19,618,034 |
7 Jul 2020 | CNY | 5.38 | 5.44 | 5.34 | 5.37 | 5.37 | -0.02 (-0.37%) | 23,995,610 |
6 Jul 2020 | CNY | 5.27 | 5.42 | 5.23 | 5.39 | 5.39 | +0.16 (+3.06%) | 21,393,654 |
3 Jul 2020 | CNY | 5.19 | 5.24 | 5.16 | 5.23 | 5.23 | +0.03 (+0.58%) | 13,410,572 |
2 Jul 2020 | CNY | 5.12 | 5.22 | 5.09 | 5.2 | 5.2 | +0.07 (+1.36%) | 12,583,093 |
1 Jul 2020 | CNY | 5.18 | 5.2 | 5.09 | 5.13 | 5.13 | -0.03 (-0.58%) | 9,368,010 |
30 Jun 2020 | CNY | 5.12 | 5.16 | 5.08 | 5.16 | 5.16 | +0.06 (+1.18%) | 8,503,387 |
29 Jun 2020 | CNY | 5.04 | 5.11 | 5.04 | 5.1 | 5.1 | +0.04 (+0.79%) | 5,194,127 |
24 Jun 2020 | CNY | 5.08 | 5.11 | 5.03 | 5.06 | 5.06 | -0.01 (-0.20%) | 6,076,356 |
23 Jun 2020 | CNY | 5.1 | 5.11 | 5.07 | 5.07 | 5.07 | -0.03 (-0.59%) | 6,594,272 |
22 Jun 2020 | CNY | 5.11 | 5.13 | 5.06 | 5.1 | 5.1 | +0.01 (+0.20%) | 9,178,700 |
19 Jun 2020 | CNY | 5.15 | 5.19 | 5.08 | 5.09 | 5.09 | -0.08 (-1.55%) | 11,499,991 |
18 Jun 2020 | CNY | 5.16 | 5.25 | 5.13 | 5.17 | 5.17 | -0.01 (-0.19%) | 10,514,752 |
17 Jun 2020 | CNY | 5.12 | 5.18 | 5.07 | 5.18 | 5.18 | +0.05 (+0.97%) | 10,759,223 |
16 Jun 2020 | CNY | 5.16 | 5.19 | 5.12 | 5.13 | 5.13 | +0.01 (+0.20%) | 11,467,878 |
15 Jun 2020 | CNY | 5.32 | 5.39 | 5.11 | 5.12 | 5.12 | -0.18 (-3.40%) | 20,805,001 |
12 Jun 2020 | CNY | 5.2 | 5.37 | 5.2 | 5.3 | 5.3 | -0.05 (-0.93%) | 22,794,842 |
11 Jun 2020 | CNY | 5.48 | 5.62 | 5.31 | 5.35 | 5.35 | -0.13 (-2.37%) | 28,086,963 |
10 Jun 2020 | CNY | 5.35 | 5.68 | 5.23 | 5.48 | 5.48 | +0.16 (+3.01%) | 40,912,056 |
9 Jun 2020 | CNY | 5.55 | 5.63 | 5.29 | 5.32 | 5.32 | -0.3 (-5.34%) | 36,595,596 |
8 Jun 2020 | CNY | 5.39 | 5.97 | 5.39 | 5.62 | 5.62 | +0.15 (+2.74%) | 55,596,496 |
5 Jun 2020 | CNY | 5.51 | 5.82 | 5.42 | 5.47 | 5.47 | +0.19 (+3.60%) | 67,733,402 |
4 Jun 2020 | CNY | 5.05 | 5.38 | 5.01 | 5.28 | 5.28 | +0.22 (+4.35%) | 30,038,596 |