Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 3.5448 | 3.7103 | 3.5035 | 3.5793 | 3.5793 | +0.035 (+0.97%) | 86,367,154 |
9 Jul 2020 | CNY | 3.5103 | 3.5724 | 3.4621 | 3.5448 | 3.5448 | +0.062 (+1.78%) | 77,073,302 |
8 Jul 2020 | CNY | 3.469 | 3.5035 | 3.4138 | 3.4828 | 3.4828 | +0.048 (+1.41%) | 59,844,063 |
7 Jul 2020 | CNY | 3.5172 | 3.5724 | 3.4345 | 3.4345 | 3.4345 | -0.062 (-1.78%) | 92,175,840 |
6 Jul 2020 | CNY | 3.3931 | 3.531 | 3.3655 | 3.4966 | 3.4966 | +0.145 (+4.32%) | 85,916,529 |
3 Jul 2020 | CNY | 3.2897 | 3.3793 | 3.2621 | 3.3517 | 3.3517 | +0.076 (+2.31%) | 73,459,847 |
2 Jul 2020 | CNY | 3.2207 | 3.3241 | 3.1862 | 3.2759 | 3.2759 | +0.09 (+2.82%) | 75,537,576 |
1 Jul 2020 | CNY | 3.131 | 3.1862 | 3.1035 | 3.1862 | 3.1862 | +0.069 (+2.21%) | 43,345,389 |
30 Jun 2020 | CNY | 3.0207 | 3.1379 | 3.0207 | 3.1172 | 3.1172 | +0.103 (+3.43%) | 35,573,129 |
29 Jun 2020 | CNY | 3.0414 | 3.0759 | 3.0069 | 3.0138 | 3.0138 | -0.041 (-1.36%) | 25,016,966 |
24 Jun 2020 | CNY | 3.1172 | 3.1241 | 3.0414 | 3.0552 | 3.0552 | -0.062 (-1.99%) | 24,815,742 |
23 Jun 2020 | CNY | 3.1241 | 3.131 | 3.0897 | 3.1172 | 3.1172 | -0.021 (-0.66%) | 19,132,460 |
22 Jun 2020 | CNY | 3.0828 | 3.1586 | 3.069 | 3.1379 | 3.1379 | +0.048 (+1.56%) | 30,560,236 |
19 Jun 2020 | CNY | 3.069 | 3.1103 | 3.0552 | 3.0897 | 3.0897 | +0.021 (+0.67%) | 25,136,517 |
18 Jun 2020 | CNY | 3.069 | 3.0759 | 3.0414 | 3.069 | 3.069 | -0.007 (-0.22%) | 25,057,812 |
17 Jun 2020 | CNY | 3.0897 | 3.0897 | 3.0414 | 3.0759 | 3.0759 | 0.0 (0.0%) | 17,688,415 |
16 Jun 2020 | CNY | 3.0759 | 3.1035 | 3.0414 | 3.0759 | 3.0759 | +0.014 (+0.45%) | 42,566,959 |
15 Jun 2020 | CNY | 3.069 | 3.1379 | 3.0552 | 3.0621 | 3.0621 | -0.035 (-1.11%) | 31,866,226 |
12 Jun 2020 | CNY | 3.0621 | 3.1103 | 3.0345 | 3.0966 | 3.0966 | -0.028 (-0.88%) | 22,039,830 |
11 Jun 2020 | CNY | 3.1586 | 3.1793 | 3.1103 | 3.1241 | 3.1241 | -0.048 (-1.52%) | 29,525,246 |
10 Jun 2020 | CNY | 3.1103 | 3.1862 | 3.0621 | 3.1724 | 3.1724 | +0.076 (+2.45%) | 44,643,938 |
9 Jun 2020 | CNY | 3.1035 | 3.1172 | 3.0483 | 3.0966 | 3.0966 | 0.0 (0.0%) | 18,503,873 |
8 Jun 2020 | CNY | 3.1241 | 3.1517 | 3.0828 | 3.0966 | 3.0966 | 0.0 (0.0%) | 19,252,899 |
5 Jun 2020 | CNY | 3.1655 | 3.1724 | 3.0759 | 3.0966 | 3.0966 | -0.041 (-1.32%) | 15,165,017 |
4 Jun 2020 | CNY | 3.131 | 3.1517 | 3.1103 | 3.1379 | 3.1379 | 0.0 (0.0%) | 16,430,228 |
3 Jun 2020 | CNY | 3.1931 | 3.2069 | 3.1172 | 3.1379 | 3.1379 | -0.076 (-2.36%) | 27,996,890 |
2 Jun 2020 | CNY | 3.1517 | 3.2207 | 3.1241 | 3.2138 | 3.2138 | +0.069 (+2.19%) | 48,494,380 |
1 Jun 2020 | CNY | 3.0414 | 3.1724 | 3.0276 | 3.1448 | 3.1448 | +0.076 (+2.47%) | 39,274,852 |
29 May 2020 | CNY | 3.0345 | 3.0897 | 3.0207 | 3.069 | 3.069 | +0.014 (+0.45%) | 25,817,692 |
28 May 2020 | CNY | 3.1586 | 3.2069 | 3.0207 | 3.0552 | 3.0552 | +0.048 (+1.61%) | 47,309,396 |