Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2020 | CNY | 9.06 | 9.3 | 8.89 | 8.97 | 8.97 | -0.01 (-0.11%) | 19,115,086 |
14 Jul 2020 | CNY | 9.19 | 9.23 | 8.86 | 8.98 | 8.98 | -0.17 (-1.86%) | 16,925,055 |
13 Jul 2020 | CNY | 8.83 | 9.16 | 8.83 | 9.15 | 9.15 | +0.29 (+3.27%) | 16,540,591 |
10 Jul 2020 | CNY | 8.96 | 9.15 | 8.82 | 8.86 | 8.86 | -0.08 (-0.89%) | 16,306,471 |
9 Jul 2020 | CNY | 8.81 | 9.05 | 8.78 | 8.94 | 8.94 | +0.12 (+1.36%) | 19,365,847 |
8 Jul 2020 | CNY | 8.67 | 8.9 | 8.6 | 8.82 | 8.82 | +0.13 (+1.50%) | 17,015,832 |
7 Jul 2020 | CNY | 8.74 | 8.84 | 8.65 | 8.69 | 8.69 | -0.02 (-0.23%) | 21,190,014 |
6 Jul 2020 | CNY | 8.45 | 8.72 | 8.41 | 8.71 | 8.71 | +0.25 (+2.96%) | 17,847,056 |
3 Jul 2020 | CNY | 8.4 | 8.48 | 8.3 | 8.46 | 8.46 | +0.06 (+0.71%) | 9,895,063 |
2 Jul 2020 | CNY | 8.25 | 8.43 | 8.23 | 8.4 | 8.4 | +0.12 (+1.45%) | 8,979,641 |
1 Jul 2020 | CNY | 8.29 | 8.32 | 8.23 | 8.28 | 8.28 | -0.01 (-0.12%) | 5,176,500 |
30 Jun 2020 | CNY | 8.24 | 8.34 | 8.21 | 8.29 | 8.29 | +0.05 (+0.61%) | 4,960,430 |
29 Jun 2020 | CNY | 8.21 | 8.28 | 8.19 | 8.24 | 8.24 | +0.01 (+0.12%) | 3,478,371 |
24 Jun 2020 | CNY | 8.24 | 8.29 | 8.16 | 8.23 | 8.23 | -0.03 (-0.36%) | 6,549,464 |
23 Jun 2020 | CNY | 8.35 | 8.35 | 8.24 | 8.26 | 8.26 | -0.08 (-0.96%) | 5,879,610 |
22 Jun 2020 | CNY | 8.35 | 8.4 | 8.33 | 8.34 | 8.34 | -0.02 (-0.24%) | 5,948,566 |
19 Jun 2020 | CNY | 8.4 | 8.41 | 8.31 | 8.36 | 8.36 | -0.04 (-0.48%) | 6,846,100 |
18 Jun 2020 | CNY | 8.6 | 8.6 | 8.39 | 8.4 | 8.4 | -0.21 (-2.44%) | 11,030,804 |
17 Jun 2020 | CNY | 8.43 | 8.73 | 8.34 | 8.61 | 8.61 | +0.15 (+1.77%) | 16,911,446 |
16 Jun 2020 | CNY | 8.38 | 8.49 | 8.33 | 8.46 | 8.46 | +0.09 (+1.08%) | 8,218,510 |
15 Jun 2020 | CNY | 8.35 | 8.54 | 8.31 | 8.37 | 8.37 | +0.02 (+0.24%) | 7,663,383 |
12 Jun 2020 | CNY | 8.12 | 8.4 | 8.09 | 8.35 | 8.35 | +0.1 (+1.21%) | 8,556,477 |
11 Jun 2020 | CNY | 8.3 | 8.34 | 8.21 | 8.25 | 8.25 | -0.08 (-0.96%) | 6,039,797 |
10 Jun 2020 | CNY | 8.25 | 8.37 | 8.24 | 8.33 | 8.33 | +0.03 (+0.36%) | 5,489,880 |
9 Jun 2020 | CNY | 8.27 | 8.32 | 8.22 | 8.3 | 8.3 | +0.04 (+0.48%) | 5,891,586 |
8 Jun 2020 | CNY | 8.33 | 8.38 | 8.25 | 8.26 | 8.26 | -0.11 (-1.31%) | 8,042,469 |
5 Jun 2020 | CNY | 8.42 | 8.55 | 8.33 | 8.37 | 8.37 | -0.11 (-1.30%) | 7,879,481 |
4 Jun 2020 | CNY | 8.38 | 8.54 | 8.28 | 8.48 | 8.48 | +0.01 (+0.12%) | 10,215,715 |
3 Jun 2020 | CNY | 8.41 | 8.73 | 8.4 | 8.47 | 8.47 | +0.12 (+1.44%) | 18,044,985 |
2 Jun 2020 | CNY | 8.31 | 8.37 | 8.25 | 8.35 | 8.35 | +0.01 (+0.12%) | 8,643,639 |