Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 5.5 | 5.65 | 5.45 | 5.63 | 5.63 | +0.24 (+4.45%) | 13,660,600 |
17 Jul 2020 | CNY | 5.45 | 5.54 | 5.34 | 5.39 | 5.39 | -0.06 (-1.10%) | 14,591,100 |
16 Jul 2020 | CNY | 5.68 | 5.84 | 5.38 | 5.45 | 5.45 | -0.26 (-4.55%) | 18,834,309 |
15 Jul 2020 | CNY | 6.05 | 6.11 | 5.69 | 5.71 | 5.71 | -0.36 (-5.93%) | 29,897,720 |
14 Jul 2020 | CNY | 5.94 | 6.25 | 5.92 | 6.07 | 6.07 | +0.09 (+1.51%) | 40,376,640 |
13 Jul 2020 | CNY | 5.93 | 6.1 | 5.84 | 5.98 | 5.98 | +0.13 (+2.22%) | 33,826,102 |
10 Jul 2020 | CNY | 5.75 | 6.11 | 5.65 | 5.85 | 5.85 | +0.02 (+0.34%) | 39,772,056 |
9 Jul 2020 | CNY | 5.58 | 5.9 | 5.58 | 5.83 | 5.83 | +0.31 (+5.62%) | 32,921,106 |
8 Jul 2020 | CNY | 5.46 | 5.55 | 5.41 | 5.52 | 5.52 | +0.02 (+0.36%) | 19,789,851 |
7 Jul 2020 | CNY | 5.43 | 5.58 | 5.33 | 5.5 | 5.5 | +0.1 (+1.85%) | 25,855,652 |
6 Jul 2020 | CNY | 5.26 | 5.42 | 5.22 | 5.4 | 5.4 | +0.15 (+2.86%) | 19,960,055 |
3 Jul 2020 | CNY | 5.11 | 5.28 | 5.08 | 5.25 | 5.25 | +0.14 (+2.74%) | 16,467,900 |
2 Jul 2020 | CNY | 5.06 | 5.13 | 5.01 | 5.11 | 5.11 | +0.04 (+0.79%) | 10,983,426 |
1 Jul 2020 | CNY | 5.17 | 5.18 | 5 | 5.07 | 5.07 | -0.05 (-0.98%) | 13,393,096 |
30 Jun 2020 | CNY | 5.12 | 5.2 | 5.1 | 5.12 | 5.12 | 0.0 (0.0%) | 8,210,129 |
29 Jun 2020 | CNY | 5.1 | 5.17 | 5.05 | 5.12 | 5.12 | -0.03 (-0.58%) | 6,257,400 |
24 Jun 2020 | CNY | 5.2 | 5.26 | 5.13 | 5.15 | 5.15 | -0.06 (-1.15%) | 8,059,300 |
23 Jun 2020 | CNY | 5.27 | 5.28 | 5.18 | 5.21 | 5.21 | -0.05 (-0.95%) | 9,702,300 |
22 Jun 2020 | CNY | 5.36 | 5.36 | 5.2 | 5.26 | 5.26 | -0.1 (-1.87%) | 18,933,800 |
19 Jun 2020 | CNY | 5.09 | 5.4 | 5.08 | 5.36 | 5.36 | +0.25 (+4.89%) | 28,009,500 |
18 Jun 2020 | CNY | 5.2 | 5.22 | 5.11 | 5.11 | 5.11 | -0.08 (-1.54%) | 9,158,600 |
17 Jun 2020 | CNY | 5.15 | 5.21 | 5.08 | 5.19 | 5.19 | +0.02 (+0.39%) | 11,660,600 |
16 Jun 2020 | CNY | 5.12 | 5.2 | 5.05 | 5.17 | 5.17 | +0.03 (+0.58%) | 11,713,081 |
15 Jun 2020 | CNY | 5.09 | 5.28 | 5.03 | 5.14 | 5.14 | +0.02 (+0.39%) | 15,249,780 |
12 Jun 2020 | CNY | 4.92 | 5.15 | 4.91 | 5.12 | 5.12 | +0.02 (+0.39%) | 12,744,789 |
11 Jun 2020 | CNY | 5.23 | 5.28 | 5.07 | 5.1 | 5.1 | -0.19 (-3.59%) | 22,951,081 |
10 Jun 2020 | CNY | 5.22 | 5.45 | 5.22 | 5.29 | 5.29 | +0.08 (+1.54%) | 21,897,524 |
9 Jun 2020 | CNY | 5.17 | 5.26 | 5.14 | 5.21 | 5.21 | +0.05 (+0.97%) | 13,283,256 |
8 Jun 2020 | CNY | 5.29 | 5.29 | 5.08 | 5.16 | 5.16 | -0.14 (-2.64%) | 18,111,200 |
5 Jun 2020 | CNY | 5.58 | 5.63 | 5.28 | 5.3 | 5.3 | -0.34 (-6.03%) | 31,730,383 |