Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | CNY | 7.2714 | 7.4429 | 7.1857 | 7.3857 | 7.3857 | +0.114 (+1.57%) | 6,119,145 |
14 Aug 2020 | CNY | 7.1571 | 7.3214 | 7.0929 | 7.2714 | 7.2714 | +0.107 (+1.49%) | 4,463,202 |
13 Aug 2020 | CNY | 7.0429 | 7.2357 | 7.0429 | 7.1643 | 7.1643 | +0.136 (+1.93%) | 4,398,660 |
12 Aug 2020 | CNY | 7.0571 | 7.1 | 6.8857 | 7.0286 | 7.0286 | -0.05 (-0.71%) | 3,919,036 |
11 Aug 2020 | CNY | 7.2357 | 7.2857 | 7.0714 | 7.0786 | 7.0786 | -0.186 (-2.56%) | 4,949,180 |
10 Aug 2020 | CNY | 7.1071 | 7.2786 | 7.0429 | 7.2643 | 7.2643 | +0.164 (+2.31%) | 5,972,176 |
7 Aug 2020 | CNY | 7.1929 | 7.2286 | 7.0214 | 7.1 | 7.1 | -0.114 (-1.58%) | 3,698,361 |
6 Aug 2020 | CNY | 7.3071 | 7.35 | 7.1357 | 7.2143 | 7.2143 | -0.136 (-1.85%) | 4,773,673 |
5 Aug 2020 | CNY | 7.25 | 7.3571 | 7.1071 | 7.35 | 7.35 | +0.179 (+2.49%) | 5,365,367 |
4 Aug 2020 | CNY | 7.1929 | 7.2643 | 7.15 | 7.1714 | 7.1714 | 0.0 (0.0%) | 4,591,812 |
3 Aug 2020 | CNY | 7.0357 | 7.2 | 7.0357 | 7.1714 | 7.1714 | +0.143 (+2.03%) | 6,663,563 |
31 Jul 2020 | CNY | 7.0929 | 7.1357 | 6.95 | 7.0286 | 7.0286 | -0.036 (-0.51%) | 4,295,410 |
30 Jul 2020 | CNY | 7.05 | 7.1714 | 7.0143 | 7.0643 | 7.0643 | +0.007 (+0.10%) | 5,563,087 |
29 Jul 2020 | CNY | 6.9786 | 7.0571 | 6.8571 | 7.0571 | 7.0571 | +0.079 (+1.12%) | 3,834,580 |
28 Jul 2020 | CNY | 6.95 | 7.0357 | 6.8929 | 6.9786 | 6.9786 | +0.064 (+0.93%) | 3,572,401 |
27 Jul 2020 | CNY | 6.9429 | 7.0571 | 6.8429 | 6.9143 | 6.9143 | -0.057 (-0.82%) | 3,272,010 |
24 Jul 2020 | CNY | 7.0786 | 7.2357 | 6.9214 | 6.9714 | 6.9714 | -0.157 (-2.21%) | 5,420,392 |
23 Jul 2020 | CNY | 7.2 | 7.2286 | 7.0071 | 7.1286 | 7.1286 | -0.071 (-0.99%) | 5,443,928 |
22 Jul 2020 | CNY | 7.4214 | 7.4286 | 7.1571 | 7.2 | 7.2 | -0.114 (-1.56%) | 6,814,430 |
21 Jul 2020 | CNY | 7.35 | 7.4714 | 7.25 | 7.3143 | 7.3143 | -0.043 (-0.58%) | 6,712,440 |
20 Jul 2020 | CNY | 6.7786 | 7.4214 | 6.7786 | 7.3571 | 7.3571 | +0.614 (+9.11%) | 12,232,484 |
17 Jul 2020 | CNY | 6.7643 | 6.8357 | 6.7 | 6.7429 | 6.7429 | -0.036 (-0.53%) | 3,692,220 |
16 Jul 2020 | CNY | 6.9429 | 7.0357 | 6.7571 | 6.7786 | 6.7786 | -0.157 (-2.27%) | 5,119,800 |
15 Jul 2020 | CNY | 7.1286 | 7.2 | 6.9071 | 6.9357 | 6.9357 | -0.157 (-2.22%) | 4,577,549 |
14 Jul 2020 | CNY | 7.1357 | 7.2143 | 6.9429 | 7.0929 | 7.0929 | -0.043 (-0.60%) | 5,597,356 |
13 Jul 2020 | CNY | 7.0286 | 7.2571 | 7.0143 | 7.1357 | 7.1357 | +0.1 (+1.42%) | 6,107,381 |
10 Jul 2020 | CNY | 7.0714 | 7.1143 | 6.9714 | 7.0357 | 7.0357 | -0.079 (-1.10%) | 3,692,512 |
9 Jul 2020 | CNY | 6.9714 | 7.1429 | 6.9286 | 7.1143 | 7.1143 | +0.129 (+1.84%) | 5,624,274 |
8 Jul 2020 | CNY | 6.9571 | 6.9857 | 6.8429 | 6.9857 | 6.9857 | +0.114 (+1.66%) | 4,635,881 |
7 Jul 2020 | CNY | 6.9714 | 7.0714 | 6.8429 | 6.8714 | 6.8714 | -0.093 (-1.33%) | 5,938,818 |