Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2020 | CNY | 8.31 | 8.57 | 8.18 | 8.52 | 8.52 | +0.18 (+2.16%) | 48,674,604 |
7 Jul 2020 | CNY | 8.24 | 8.49 | 8.06 | 8.34 | 8.34 | +0.12 (+1.46%) | 50,738,746 |
6 Jul 2020 | CNY | 7.8 | 8.24 | 7.75 | 8.22 | 8.22 | +0.37 (+4.71%) | 50,628,682 |
3 Jul 2020 | CNY | 7.94 | 8.02 | 7.84 | 7.85 | 7.85 | -0.09 (-1.13%) | 31,039,018 |
2 Jul 2020 | CNY | 7.83 | 8.02 | 7.72 | 7.94 | 7.94 | +0.04 (+0.51%) | 25,403,962 |
1 Jul 2020 | CNY | 8.25 | 8.3 | 7.75 | 7.9 | 7.9 | -0.32 (-3.89%) | 42,436,984 |
30 Jun 2020 | CNY | 8.24 | 8.32 | 8.05 | 8.22 | 8.22 | +0.01 (+0.12%) | 28,372,545 |
29 Jun 2020 | CNY | 8.7 | 8.76 | 8.13 | 8.21 | 8.21 | -0.56 (-6.39%) | 47,710,910 |
24 Jun 2020 | CNY | 8.91 | 9.04 | 8.75 | 8.77 | 8.77 | -0.23 (-2.56%) | 50,529,579 |
23 Jun 2020 | CNY | 8.25 | 9.09 | 8.03 | 9 | 9 | +0.71 (+8.56%) | 85,661,510 |
22 Jun 2020 | CNY | 8.3 | 8.49 | 8.23 | 8.29 | 8.29 | -0.08 (-0.96%) | 25,616,012 |
19 Jun 2020 | CNY | 8.2 | 8.61 | 8.14 | 8.37 | 8.37 | +0.2 (+2.45%) | 35,330,806 |
18 Jun 2020 | CNY | 8.46 | 8.6 | 8.15 | 8.17 | 8.17 | -0.26 (-3.08%) | 35,178,105 |
17 Jun 2020 | CNY | 8.54 | 8.81 | 8.33 | 8.43 | 8.43 | -0.25 (-2.88%) | 51,312,372 |
16 Jun 2020 | CNY | 8.49 | 8.69 | 8.22 | 8.68 | 8.68 | +0.18 (+2.12%) | 50,488,987 |
15 Jun 2020 | CNY | 8.23 | 8.88 | 8 | 8.5 | 8.5 | +0.38 (+4.68%) | 67,857,929 |
12 Jun 2020 | CNY | 7.86 | 8.15 | 7.82 | 8.12 | 8.12 | +0.06 (+0.74%) | 32,193,047 |
11 Jun 2020 | CNY | 7.64 | 8.3 | 7.64 | 8.06 | 8.06 | +0.45 (+5.91%) | 37,477,605 |
10 Jun 2020 | CNY | 7.7 | 7.85 | 7.48 | 7.61 | 7.61 | -0.25 (-3.18%) | 20,785,552 |
9 Jun 2020 | CNY | 7.41 | 8.13 | 7.3 | 7.86 | 7.86 | +0.46 (+6.22%) | 32,675,905 |
8 Jun 2020 | CNY | 7.36 | 7.66 | 7.31 | 7.4 | 7.4 | +0.16 (+2.21%) | 16,071,031 |
5 Jun 2020 | CNY | 7.32 | 7.35 | 7.21 | 7.24 | 7.24 | -0.09 (-1.23%) | 5,671,540 |
4 Jun 2020 | CNY | 7.37 | 7.39 | 7.3 | 7.33 | 7.33 | -0.03 (-0.41%) | 5,066,057 |
3 Jun 2020 | CNY | 7.45 | 7.46 | 7.3 | 7.36 | 7.36 | -0.02 (-0.27%) | 6,276,321 |
2 Jun 2020 | CNY | 7.31 | 7.42 | 7.3 | 7.38 | 7.38 | +0.07 (+0.96%) | 7,576,846 |
1 Jun 2020 | CNY | 7.04 | 7.33 | 7.04 | 7.31 | 7.31 | +0.29 (+4.13%) | 8,998,962 |
29 May 2020 | CNY | 7.07 | 7.14 | 7.01 | 7.02 | 7.02 | -0.04 (-0.57%) | 4,633,100 |
28 May 2020 | CNY | 7.24 | 7.24 | 6.99 | 7.06 | 7.06 | -0.19 (-2.62%) | 7,318,932 |
27 May 2020 | CNY | 7.35 | 7.35 | 7.16 | 7.25 | 7.25 | -0.12 (-1.63%) | 8,099,100 |
26 May 2020 | CNY | 7.23 | 7.4 | 7.16 | 7.37 | 7.37 | +0.12 (+1.66%) | 12,256,147 |