Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 4.28 | 4.74 | 4.23 | 4.74 | 4.74 | +0.44 (+10.23%) | 57,697,817 |
9 Jul 2020 | CNY | 4.22 | 4.34 | 4.16 | 4.3 | 4.3 | +0.14 (+3.37%) | 29,421,911 |
8 Jul 2020 | CNY | 4.13 | 4.24 | 4.04 | 4.16 | 4.16 | -0.02 (-0.48%) | 28,790,838 |
7 Jul 2020 | CNY | 4.3 | 4.36 | 4.15 | 4.18 | 4.18 | -0.11 (-2.56%) | 38,548,709 |
6 Jul 2020 | CNY | 4.3 | 4.45 | 4.15 | 4.29 | 4.29 | +0.12 (+2.88%) | 44,246,991 |
3 Jul 2020 | CNY | 4.12 | 4.49 | 4.07 | 4.17 | 4.17 | +0.06 (+1.46%) | 45,803,387 |
2 Jul 2020 | CNY | 3.85 | 4.19 | 3.82 | 4.11 | 4.11 | +0.29 (+7.59%) | 38,065,511 |
1 Jul 2020 | CNY | 3.75 | 3.98 | 3.71 | 3.82 | 3.82 | +0.07 (+1.87%) | 25,927,876 |
30 Jun 2020 | CNY | 3.79 | 3.84 | 3.71 | 3.75 | 3.75 | -0.04 (-1.06%) | 23,539,646 |
29 Jun 2020 | CNY | 3.57 | 3.85 | 3.53 | 3.79 | 3.79 | +0.2 (+5.57%) | 30,507,636 |
24 Jun 2020 | CNY | 3.36 | 3.66 | 3.33 | 3.59 | 3.59 | +0.26 (+7.81%) | 38,266,255 |
23 Jun 2020 | CNY | 3.37 | 3.39 | 3.3 | 3.33 | 3.33 | +0.01 (+0.30%) | 10,700,692 |
22 Jun 2020 | CNY | 3.39 | 3.46 | 3.3 | 3.32 | 3.32 | -0.05 (-1.48%) | 15,004,895 |
19 Jun 2020 | CNY | 3.38 | 3.48 | 3.35 | 3.37 | 3.37 | -0.01 (-0.30%) | 19,005,765 |
18 Jun 2020 | CNY | 3.38 | 3.46 | 3.31 | 3.38 | 3.38 | +0.03 (+0.90%) | 13,428,116 |
17 Jun 2020 | CNY | 3.3 | 3.41 | 3.23 | 3.35 | 3.35 | +0.09 (+2.76%) | 31,081,161 |
16 Jun 2020 | CNY | 3.17 | 3.3 | 3.14 | 3.26 | 3.26 | +0.1 (+3.16%) | 13,854,977 |
15 Jun 2020 | CNY | 3.1 | 3.23 | 3.1 | 3.16 | 3.16 | +0.02 (+0.64%) | 13,711,659 |
12 Jun 2020 | CNY | 3.07 | 3.22 | 3.07 | 3.14 | 3.14 | -0.1 (-3.09%) | 15,436,394 |
11 Jun 2020 | CNY | 3.17 | 3.29 | 3.15 | 3.24 | 3.24 | +0.09 (+2.86%) | 18,847,222 |
10 Jun 2020 | CNY | 3.2 | 3.21 | 3.14 | 3.15 | 3.15 | -0.05 (-1.56%) | 8,885,610 |
9 Jun 2020 | CNY | 3.3 | 3.33 | 3.17 | 3.2 | 3.2 | -0.06 (-1.84%) | 15,554,855 |
8 Jun 2020 | CNY | 3.3 | 3.34 | 3.23 | 3.26 | 3.26 | -0.05 (-1.51%) | 17,930,530 |
5 Jun 2020 | CNY | 3.23 | 3.42 | 3.19 | 3.31 | 3.31 | +0.06 (+1.85%) | 44,477,828 |
4 Jun 2020 | CNY | 3.19 | 3.48 | 3.15 | 3.25 | 3.25 | +0.02 (+0.62%) | 87,902,013 |
3 Jun 2020 | CNY | 3.12 | 3.23 | 3.12 | 3.23 | 3.23 | +0.29 (+9.86%) | 21,671,793 |
2 Jun 2020 | CNY | 2.91 | 2.96 | 2.9 | 2.94 | 2.94 | +0.03 (+1.03%) | 11,145,895 |
1 Jun 2020 | CNY | 2.82 | 2.92 | 2.82 | 2.91 | 2.91 | +0.09 (+3.19%) | 9,480,580 |
29 May 2020 | CNY | 2.81 | 2.84 | 2.8 | 2.82 | 2.82 | -0.01 (-0.35%) | 3,970,110 |
28 May 2020 | CNY | 2.83 | 2.85 | 2.8 | 2.83 | 2.83 | +0.01 (+0.35%) | 4,891,973 |