Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | CNY | 6.81 | 6.94 | 6.52 | 6.64 | 6.64 | -0.2 (-2.92%) | 11,398,662 |
16 Jul 2020 | CNY | 6.97 | 7.26 | 6.75 | 6.84 | 6.84 | -0.13 (-1.87%) | 16,715,559 |
15 Jul 2020 | CNY | 7.36 | 7.38 | 6.91 | 6.97 | 6.97 | -0.46 (-6.19%) | 18,527,023 |
14 Jul 2020 | CNY | 7.05 | 7.52 | 7.04 | 7.43 | 7.43 | +0.43 (+6.14%) | 31,269,003 |
13 Jul 2020 | CNY | 6.88 | 7.05 | 6.83 | 7 | 7 | +0.13 (+1.89%) | 13,581,296 |
10 Jul 2020 | CNY | 7.09 | 7.15 | 6.87 | 6.87 | 6.87 | -0.28 (-3.92%) | 19,006,365 |
9 Jul 2020 | CNY | 7.01 | 7.21 | 6.95 | 7.15 | 7.15 | -0.02 (-0.28%) | 27,712,312 |
8 Jul 2020 | CNY | 6.99 | 7.38 | 6.71 | 7.17 | 7.17 | +0.21 (+3.02%) | 36,045,235 |
7 Jul 2020 | CNY | 7.43 | 7.68 | 6.82 | 6.96 | 6.96 | -0.18 (-2.52%) | 46,984,231 |
6 Jul 2020 | CNY | 6.77 | 7.14 | 6.64 | 7.14 | 7.14 | +0.65 (+10.02%) | 19,689,088 |
3 Jul 2020 | CNY | 5.93 | 6.49 | 5.91 | 6.49 | 6.49 | +0.59 (+10%) | 19,443,868 |
2 Jul 2020 | CNY | 5.85 | 5.92 | 5.77 | 5.9 | 5.9 | +0.08 (+1.37%) | 6,687,004 |
1 Jul 2020 | CNY | 5.85 | 5.9 | 5.78 | 5.82 | 5.82 | -0.03 (-0.51%) | 5,276,857 |
30 Jun 2020 | CNY | 5.79 | 5.97 | 5.79 | 5.85 | 5.85 | +0.05 (+0.86%) | 5,475,390 |
29 Jun 2020 | CNY | 5.88 | 5.88 | 5.75 | 5.8 | 5.8 | -0.15 (-2.52%) | 4,516,501 |
24 Jun 2020 | CNY | 6 | 6.13 | 5.9 | 5.95 | 5.95 | -0.09 (-1.49%) | 8,748,687 |
23 Jun 2020 | CNY | 5.89 | 6.16 | 5.79 | 6.04 | 6.04 | +0.15 (+2.55%) | 13,245,322 |
22 Jun 2020 | CNY | 5.84 | 5.95 | 5.81 | 5.89 | 5.89 | +0.06 (+1.03%) | 4,898,992 |
19 Jun 2020 | CNY | 5.91 | 5.91 | 5.8 | 5.83 | 5.83 | -0.09 (-1.52%) | 5,388,450 |
18 Jun 2020 | CNY | 6.04 | 6.04 | 5.9 | 5.92 | 5.92 | -0.18 (-2.95%) | 7,985,670 |
17 Jun 2020 | CNY | 5.96 | 6.15 | 5.91 | 6.1 | 6.1 | +0.07 (+1.16%) | 8,301,998 |
16 Jun 2020 | CNY | 5.82 | 6.09 | 5.82 | 6.03 | 6.03 | +0.24 (+4.15%) | 7,994,026 |
15 Jun 2020 | CNY | 5.88 | 5.95 | 5.78 | 5.79 | 5.79 | -0.08 (-1.36%) | 4,366,758 |
12 Jun 2020 | CNY | 5.81 | 5.92 | 5.72 | 5.87 | 5.87 | -0.06 (-1.01%) | 5,039,624 |
11 Jun 2020 | CNY | 5.9 | 6.03 | 5.86 | 5.93 | 5.93 | +0.03 (+0.51%) | 3,409,725 |
10 Jun 2020 | CNY | 6.05 | 6.05 | 5.87 | 5.9 | 5.9 | -0.14 (-2.32%) | 4,062,091 |
9 Jun 2020 | CNY | 5.95 | 6.05 | 5.88 | 6.04 | 6.04 | +0.09 (+1.51%) | 3,945,000 |
8 Jun 2020 | CNY | 6.01 | 6.07 | 5.95 | 5.95 | 5.95 | -0.09 (-1.49%) | 3,236,904 |
5 Jun 2020 | CNY | 6.02 | 6.08 | 5.98 | 6.04 | 6.04 | -0.1 (-1.63%) | 5,314,875 |
4 Jun 2020 | CNY | 6.08 | 6.28 | 6.05 | 6.14 | 6.14 | +0.13 (+2.16%) | 9,969,078 |