Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 4.38 | 4.44 | 4.32 | 4.33 | 4.33 | -0.09 (-2.04%) | 16,183,750 |
9 Jul 2020 | CNY | 4.32 | 4.45 | 4.31 | 4.42 | 4.42 | +0.1 (+2.31%) | 20,456,298 |
8 Jul 2020 | CNY | 4.26 | 4.34 | 4.25 | 4.32 | 4.32 | +0.04 (+0.93%) | 18,243,316 |
7 Jul 2020 | CNY | 4.28 | 4.35 | 4.22 | 4.28 | 4.28 | +0.02 (+0.47%) | 20,857,669 |
6 Jul 2020 | CNY | 4.15 | 4.27 | 4.08 | 4.26 | 4.26 | +0.18 (+4.41%) | 21,346,529 |
3 Jul 2020 | CNY | 3.99 | 4.1 | 3.97 | 4.08 | 4.08 | +0.08 (+2%) | 10,386,867 |
2 Jul 2020 | CNY | 3.89 | 4.01 | 3.87 | 4 | 4 | +0.09 (+2.30%) | 9,909,084 |
1 Jul 2020 | CNY | 3.89 | 3.92 | 3.87 | 3.91 | 3.91 | +0.03 (+0.77%) | 4,691,293 |
30 Jun 2020 | CNY | 3.87 | 3.92 | 3.87 | 3.88 | 3.88 | +0.02 (+0.52%) | 4,898,957 |
29 Jun 2020 | CNY | 3.9 | 3.93 | 3.85 | 3.86 | 3.86 | -0.08 (-2.03%) | 5,925,530 |
24 Jun 2020 | CNY | 4.02 | 4.03 | 3.9 | 3.94 | 3.94 | -0.07 (-1.75%) | 9,429,815 |
23 Jun 2020 | CNY | 4.04 | 4.06 | 4.01 | 4.01 | 4.01 | -0.03 (-0.74%) | 5,440,700 |
22 Jun 2020 | CNY | 4.05 | 4.07 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 5,479,550 |
19 Jun 2020 | CNY | 4.02 | 4.06 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 5,814,951 |
18 Jun 2020 | CNY | 4.01 | 4.04 | 3.99 | 4.04 | 4.04 | +0.03 (+0.75%) | 7,279,617 |
17 Jun 2020 | CNY | 4.01 | 4.04 | 3.99 | 4.01 | 4.01 | -0.01 (-0.25%) | 5,882,560 |
16 Jun 2020 | CNY | 4.01 | 4.02 | 3.99 | 4.02 | 4.02 | +0.04 (+1.01%) | 4,157,468 |
15 Jun 2020 | CNY | 3.98 | 4.03 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 5,526,110 |
12 Jun 2020 | CNY | 3.97 | 4.01 | 3.94 | 3.99 | 3.99 | -0.04 (-0.99%) | 6,139,988 |
11 Jun 2020 | CNY | 4.05 | 4.11 | 4.02 | 4.03 | 4.03 | -0.03 (-0.74%) | 8,507,100 |
10 Jun 2020 | CNY | 4.05 | 4.14 | 4.03 | 4.06 | 4.06 | +0.03 (+0.74%) | 10,479,115 |
9 Jun 2020 | CNY | 4.06 | 4.06 | 4.01 | 4.03 | 4.03 | +0.02 (+0.50%) | 5,502,753 |
8 Jun 2020 | CNY | 4.05 | 4.06 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 4,486,600 |
5 Jun 2020 | CNY | 4.03 | 4.04 | 3.98 | 4.02 | 4.02 | -0.03 (-0.74%) | 4,025,012 |
4 Jun 2020 | CNY | 4.02 | 4.05 | 3.98 | 4.05 | 4.05 | +0.04 (+1.00%) | 6,688,216 |
3 Jun 2020 | CNY | 4.04 | 4.06 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 7,460,050 |
2 Jun 2020 | CNY | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | -0.03 (-0.74%) | 8,740,122 |
1 Jun 2020 | CNY | 3.99 | 4.07 | 3.97 | 4.05 | 4.05 | +0.07 (+1.76%) | 9,901,165 |
29 May 2020 | CNY | 3.91 | 3.99 | 3.88 | 3.98 | 3.98 | +0.06 (+1.53%) | 9,132,187 |
28 May 2020 | CNY | 3.86 | 3.99 | 3.84 | 3.92 | 3.92 | +0.07 (+1.82%) | 14,259,995 |