Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | CNY | 5.38 | 5.41 | 5.23 | 5.28 | 5.28 | -0.09 (-1.68%) | 5,235,344 |
16 Jul 2020 | CNY | 5.57 | 5.62 | 5.33 | 5.37 | 5.37 | -0.2 (-3.59%) | 7,305,431 |
15 Jul 2020 | CNY | 5.74 | 5.75 | 5.51 | 5.57 | 5.57 | -0.14 (-2.45%) | 7,758,103 |
14 Jul 2020 | CNY | 5.72 | 5.8 | 5.58 | 5.71 | 5.71 | -0.02 (-0.35%) | 11,052,000 |
13 Jul 2020 | CNY | 5.57 | 5.73 | 5.55 | 5.73 | 5.73 | +0.17 (+3.06%) | 12,125,150 |
10 Jul 2020 | CNY | 5.74 | 5.74 | 5.56 | 5.56 | 5.56 | -0.17 (-2.97%) | 13,427,049 |
9 Jul 2020 | CNY | 5.68 | 5.77 | 5.61 | 5.73 | 5.73 | +0.08 (+1.42%) | 14,511,463 |
8 Jul 2020 | CNY | 5.55 | 5.66 | 5.53 | 5.65 | 5.65 | +0.05 (+0.89%) | 14,746,201 |
7 Jul 2020 | CNY | 5.58 | 5.67 | 5.48 | 5.6 | 5.6 | +0.03 (+0.54%) | 18,448,201 |
6 Jul 2020 | CNY | 5.42 | 5.6 | 5.25 | 5.57 | 5.57 | +0.09 (+1.64%) | 24,665,920 |
3 Jul 2020 | CNY | 5.89 | 5.89 | 5.46 | 5.48 | 5.48 | +0.13 (+2.43%) | 25,057,922 |
1 Jul 2020 | CNY | 5.24 | 5.36 | 5.17 | 5.35 | 5.35 | +0.11 (+2.10%) | 8,630,523 |
30 Jun 2020 | CNY | 5.28 | 5.3 | 5.2 | 5.24 | 5.24 | -0.04 (-0.76%) | 6,702,594 |
29 Jun 2020 | CNY | 5.21 | 5.32 | 5.13 | 5.28 | 5.28 | +0.02 (+0.38%) | 6,852,776 |
24 Jun 2020 | CNY | 5.22 | 5.34 | 5.22 | 5.26 | 5.26 | -0.01 (-0.19%) | 6,222,241 |
23 Jun 2020 | CNY | 5.22 | 5.36 | 5.22 | 5.27 | 5.27 | -0.02 (-0.38%) | 8,217,185 |
22 Jun 2020 | CNY | 5.17 | 5.33 | 5.14 | 5.29 | 5.29 | +0.1 (+1.93%) | 10,499,126 |
19 Jun 2020 | CNY | 5.26 | 5.33 | 5.16 | 5.19 | 5.19 | -0.17 (-3.17%) | 14,655,635 |
18 Jun 2020 | CNY | 5.62 | 5.8 | 5.33 | 5.36 | 5.36 | -0.27 (-4.80%) | 26,396,981 |
17 Jun 2020 | CNY | 5.63 | 5.63 | 5.58 | 5.63 | 5.63 | +0.51 (+9.96%) | 11,470,628 |
16 Jun 2020 | CNY | 5.07 | 5.14 | 5.07 | 5.12 | 5.12 | +0.04 (+0.79%) | 2,971,597 |
15 Jun 2020 | CNY | 4.98 | 5.1 | 4.98 | 5.08 | 5.08 | +0.05 (+0.99%) | 3,386,959 |
12 Jun 2020 | CNY | 4.98 | 5.04 | 4.75 | 5.03 | 5.03 | 0.0 (0.0%) | 2,543,428 |
11 Jun 2020 | CNY | 5.02 | 5.07 | 5.01 | 5.03 | 5.03 | -0.01 (-0.20%) | 1,988,996 |
10 Jun 2020 | CNY | 5.07 | 5.08 | 5.01 | 5.04 | 5.04 | -0.02 (-0.40%) | 1,870,068 |
9 Jun 2020 | CNY | 5.11 | 5.11 | 5.01 | 5.06 | 5.06 | -0.03 (-0.59%) | 2,874,236 |
8 Jun 2020 | CNY | 5.04 | 5.16 | 5.04 | 5.09 | 5.09 | +0.05 (+0.99%) | 3,314,636 |
5 Jun 2020 | CNY | 5.09 | 5.11 | 5.03 | 5.04 | 5.04 | -0.06 (-1.18%) | 2,791,950 |
4 Jun 2020 | CNY | 5.17 | 5.17 | 5.07 | 5.1 | 5.1 | -0.04 (-0.78%) | 2,992,652 |
3 Jun 2020 | CNY | 5.15 | 5.19 | 5.12 | 5.14 | 5.14 | -0.01 (-0.19%) | 3,010,835 |