Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 6.35 | 6.55 | 6.21 | 6.26 | 6.26 | -0.09 (-1.42%) | 57,214,595 |
9 Jul 2020 | CNY | 6.2 | 6.43 | 6.17 | 6.35 | 6.35 | +0.11 (+1.76%) | 50,393,858 |
8 Jul 2020 | CNY | 6.18 | 6.33 | 6.15 | 6.24 | 6.24 | +0.03 (+0.48%) | 44,854,919 |
7 Jul 2020 | CNY | 6.3 | 6.48 | 6.14 | 6.21 | 6.21 | -0.08 (-1.27%) | 64,512,783 |
6 Jul 2020 | CNY | 6.06 | 6.36 | 6.01 | 6.29 | 6.29 | +0.17 (+2.78%) | 78,090,645 |
3 Jul 2020 | CNY | 5.75 | 6.31 | 5.75 | 6.12 | 6.12 | +0.38 (+6.62%) | 80,841,747 |
2 Jul 2020 | CNY | 5.87 | 5.95 | 5.68 | 5.74 | 5.74 | +0.18 (+3.24%) | 45,421,186 |
1 Jul 2020 | CNY | 5.6 | 5.61 | 5.48 | 5.56 | 5.56 | -0.04 (-0.71%) | 22,026,954 |
30 Jun 2020 | CNY | 5.59 | 5.64 | 5.55 | 5.6 | 5.6 | +0.05 (+0.90%) | 15,466,493 |
29 Jun 2020 | CNY | 5.55 | 5.59 | 5.48 | 5.55 | 5.55 | -0.01 (-0.18%) | 17,178,154 |
24 Jun 2020 | CNY | 5.8 | 5.82 | 5.56 | 5.56 | 5.56 | -0.24 (-4.14%) | 26,482,685 |
23 Jun 2020 | CNY | 5.79 | 5.88 | 5.73 | 5.8 | 5.8 | +0.01 (+0.17%) | 32,801,098 |
22 Jun 2020 | CNY | 5.56 | 5.88 | 5.55 | 5.79 | 5.79 | +0.2 (+3.58%) | 43,930,146 |
19 Jun 2020 | CNY | 5.64 | 5.65 | 5.52 | 5.59 | 5.59 | -0.05 (-0.89%) | 18,863,156 |
18 Jun 2020 | CNY | 5.53 | 5.73 | 5.48 | 5.64 | 5.64 | +0.07 (+1.26%) | 30,873,678 |
17 Jun 2020 | CNY | 5.66 | 5.66 | 5.5 | 5.57 | 5.57 | -0.11 (-1.94%) | 21,829,545 |
16 Jun 2020 | CNY | 5.64 | 5.75 | 5.55 | 5.68 | 5.68 | +0.07 (+1.25%) | 24,575,549 |
15 Jun 2020 | CNY | 5.73 | 5.92 | 5.6 | 5.61 | 5.61 | -0.17 (-2.94%) | 34,969,663 |
12 Jun 2020 | CNY | 5.52 | 5.88 | 5.48 | 5.78 | 5.78 | +0.14 (+2.48%) | 43,712,761 |
11 Jun 2020 | CNY | 5.55 | 5.75 | 5.43 | 5.64 | 5.64 | +0.09 (+1.62%) | 33,684,961 |
10 Jun 2020 | CNY | 5.6 | 5.61 | 5.43 | 5.55 | 5.55 | -0.03 (-0.54%) | 19,786,472 |
9 Jun 2020 | CNY | 5.61 | 5.73 | 5.48 | 5.58 | 5.58 | -0.04 (-0.71%) | 25,501,689 |
8 Jun 2020 | CNY | 5.52 | 5.93 | 5.51 | 5.62 | 5.62 | +0.12 (+2.18%) | 41,997,783 |
5 Jun 2020 | CNY | 5.44 | 5.56 | 5.41 | 5.5 | 5.5 | +0.01 (+0.18%) | 19,584,853 |
4 Jun 2020 | CNY | 5.55 | 5.65 | 5.47 | 5.49 | 5.49 | -0.06 (-1.08%) | 30,629,815 |
3 Jun 2020 | CNY | 5.59 | 5.63 | 5.47 | 5.55 | 5.55 | -0.01 (-0.18%) | 47,015,035 |
2 Jun 2020 | CNY | 5.08 | 5.56 | 5.03 | 5.56 | 5.56 | +0.52 (+10.32%) | 54,462,315 |
1 Jun 2020 | CNY | 4.89 | 5.06 | 4.85 | 5.04 | 5.04 | +0.16 (+3.28%) | 15,692,158 |
29 May 2020 | CNY | 4.82 | 4.92 | 4.78 | 4.88 | 4.88 | +0.03 (+0.62%) | 7,693,716 |
28 May 2020 | CNY | 4.95 | 4.95 | 4.75 | 4.85 | 4.85 | -0.08 (-1.62%) | 11,353,320 |