Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 7.16 | 7.34 | 7.1 | 7.24 | 7.24 | +0.18 (+2.55%) | 12,151,835 |
17 Jul 2020 | CNY | 7.18 | 7.23 | 6.95 | 7.06 | 7.06 | -0.01 (-0.14%) | 10,332,848 |
16 Jul 2020 | CNY | 7.33 | 7.48 | 6.98 | 7.07 | 7.07 | -0.38 (-5.10%) | 15,872,500 |
15 Jul 2020 | CNY | 7.7 | 7.9 | 7.41 | 7.45 | 7.45 | -0.27 (-3.50%) | 18,004,879 |
14 Jul 2020 | CNY | 7.66 | 7.98 | 7.6 | 7.72 | 7.72 | +0.01 (+0.13%) | 20,993,143 |
13 Jul 2020 | CNY | 7.31 | 7.8 | 7.31 | 7.71 | 7.71 | +0.4 (+5.47%) | 22,982,452 |
10 Jul 2020 | CNY | 7.15 | 7.38 | 7.07 | 7.31 | 7.31 | +0.1 (+1.39%) | 17,401,519 |
9 Jul 2020 | CNY | 6.8 | 7.22 | 6.72 | 7.21 | 7.21 | +0.4 (+5.87%) | 20,583,819 |
8 Jul 2020 | CNY | 6.71 | 6.84 | 6.65 | 6.81 | 6.81 | +0.06 (+0.89%) | 9,762,562 |
7 Jul 2020 | CNY | 6.92 | 6.93 | 6.71 | 6.75 | 6.75 | -0.06 (-0.88%) | 14,107,126 |
6 Jul 2020 | CNY | 6.65 | 6.87 | 6.65 | 6.81 | 6.81 | +0.25 (+3.81%) | 15,126,935 |
3 Jul 2020 | CNY | 6.55 | 6.63 | 6.5 | 6.56 | 6.56 | +0.02 (+0.31%) | 9,445,012 |
2 Jul 2020 | CNY | 6.49 | 6.61 | 6.42 | 6.54 | 6.54 | 0.0 (0.0%) | 12,512,700 |
1 Jul 2020 | CNY | 6.25 | 6.63 | 6.22 | 6.54 | 6.54 | +0.28 (+4.47%) | 19,961,737 |
30 Jun 2020 | CNY | 6.29 | 6.36 | 6.2 | 6.26 | 6.26 | 0.0 (0.0%) | 7,763,013 |
29 Jun 2020 | CNY | 6.2 | 6.31 | 6.11 | 6.26 | 6.26 | +0.01 (+0.16%) | 12,428,675 |
24 Jun 2020 | CNY | 6.24 | 6.41 | 6.2 | 6.25 | 6.25 | +0.19 (+3.14%) | 17,136,329 |
23 Jun 2020 | CNY | 6.06 | 6.08 | 5.99 | 6.06 | 6.06 | +0.05 (+0.83%) | 5,752,475 |
22 Jun 2020 | CNY | 6.06 | 6.11 | 6.01 | 6.01 | 6.01 | -0.08 (-1.31%) | 5,212,510 |
19 Jun 2020 | CNY | 6.08 | 6.1 | 6.05 | 6.09 | 6.09 | +0.02 (+0.33%) | 5,011,055 |
18 Jun 2020 | CNY | 6.09 | 6.14 | 6.05 | 6.07 | 6.07 | -0.02 (-0.33%) | 4,147,400 |
17 Jun 2020 | CNY | 6.09 | 6.13 | 6.04 | 6.09 | 6.09 | -0.01 (-0.16%) | 4,314,575 |
16 Jun 2020 | CNY | 5.95 | 6.1 | 5.95 | 6.1 | 6.1 | +0.12 (+2.01%) | 7,214,088 |
15 Jun 2020 | CNY | 6 | 6.12 | 5.96 | 5.98 | 5.98 | +0.11 (+1.87%) | 7,408,098 |
12 Jun 2020 | CNY | 5.89 | 5.96 | 5.86 | 5.87 | 5.87 | -0.13 (-2.17%) | 6,255,519 |
11 Jun 2020 | CNY | 6.03 | 6.1 | 5.95 | 6 | 6 | +0.02 (+0.33%) | 3,771,652 |
10 Jun 2020 | CNY | 6.09 | 6.1 | 5.97 | 5.98 | 5.98 | -0.12 (-1.97%) | 4,470,958 |
9 Jun 2020 | CNY | 6.06 | 6.12 | 6.04 | 6.1 | 6.1 | +0.04 (+0.66%) | 6,147,962 |
8 Jun 2020 | CNY | 6.04 | 6.15 | 6.02 | 6.06 | 6.06 | +0.04 (+0.66%) | 4,958,736 |
5 Jun 2020 | CNY | 6.1 | 6.1 | 5.98 | 6.02 | 6.02 | -0.11 (-1.79%) | 6,917,905 |