Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 9.22 | 9.33 | 9.11 | 9.28 | 9.28 | +0.16 (+1.75%) | 8,950,802 |
17 Jul 2020 | CNY | 9.06 | 9.22 | 9 | 9.12 | 9.12 | +0.05 (+0.55%) | 9,224,068 |
16 Jul 2020 | CNY | 9.55 | 9.69 | 9 | 9.07 | 9.07 | -0.54 (-5.62%) | 12,273,644 |
15 Jul 2020 | CNY | 9.85 | 9.87 | 9.5 | 9.61 | 9.61 | -0.21 (-2.14%) | 10,124,118 |
14 Jul 2020 | CNY | 9.8 | 10.05 | 9.66 | 9.82 | 9.82 | 0.0 (0.0%) | 17,795,070 |
13 Jul 2020 | CNY | 9.52 | 9.93 | 9.47 | 9.82 | 9.82 | +0.4 (+4.25%) | 18,900,527 |
10 Jul 2020 | CNY | 9.5 | 9.68 | 9.41 | 9.42 | 9.42 | -0.09 (-0.95%) | 9,891,896 |
9 Jul 2020 | CNY | 9.4 | 9.56 | 9.39 | 9.51 | 9.51 | +0.09 (+0.96%) | 9,875,030 |
8 Jul 2020 | CNY | 9.38 | 9.49 | 9.28 | 9.42 | 9.42 | +0.04 (+0.43%) | 8,477,159 |
7 Jul 2020 | CNY | 9.55 | 9.78 | 9.36 | 9.38 | 9.38 | -0.11 (-1.16%) | 13,117,179 |
6 Jul 2020 | CNY | 9.1 | 9.54 | 9.04 | 9.49 | 9.49 | +0.46 (+5.09%) | 14,281,285 |
3 Jul 2020 | CNY | 8.91 | 9.34 | 8.9 | 9.03 | 9.03 | +0.13 (+1.46%) | 15,903,864 |
2 Jul 2020 | CNY | 8.71 | 8.91 | 8.67 | 8.9 | 8.9 | +0.2 (+2.30%) | 7,987,968 |
1 Jul 2020 | CNY | 8.73 | 8.74 | 8.62 | 8.7 | 8.7 | +0.03 (+0.35%) | 6,089,100 |
30 Jun 2020 | CNY | 8.73 | 8.78 | 8.66 | 8.67 | 8.67 | -0.06 (-0.69%) | 4,808,608 |
29 Jun 2020 | CNY | 8.65 | 8.8 | 8.52 | 8.73 | 8.73 | +0.06 (+0.69%) | 11,632,502 |
24 Jun 2020 | CNY | 8.67 | 8.72 | 8.63 | 8.67 | 8.67 | +0.02 (+0.23%) | 2,892,704 |
23 Jun 2020 | CNY | 8.76 | 8.76 | 8.63 | 8.65 | 8.65 | -0.09 (-1.03%) | 4,459,218 |
22 Jun 2020 | CNY | 8.85 | 8.89 | 8.68 | 8.74 | 8.74 | -0.06 (-0.68%) | 4,649,525 |
19 Jun 2020 | CNY | 8.77 | 8.83 | 8.73 | 8.8 | 8.8 | +0.07 (+0.80%) | 6,718,409 |
18 Jun 2020 | CNY | 8.66 | 8.76 | 8.63 | 8.73 | 8.73 | +0.05 (+0.58%) | 4,719,093 |
17 Jun 2020 | CNY | 8.72 | 8.73 | 8.63 | 8.68 | 8.68 | -0.02 (-0.23%) | 4,396,254 |
16 Jun 2020 | CNY | 8.77 | 8.82 | 8.65 | 8.7 | 8.7 | -0.06 (-0.68%) | 7,386,455 |
15 Jun 2020 | CNY | 8.78 | 8.86 | 8.6 | 8.76 | 8.76 | -0.06 (-0.68%) | 4,883,301 |
12 Jun 2020 | CNY | 8.79 | 8.86 | 8.66 | 8.82 | 8.82 | 0.0 (0.0%) | 5,718,049 |
11 Jun 2020 | CNY | 8.71 | 8.95 | 8.69 | 8.82 | 8.82 | +0.1 (+1.15%) | 5,224,540 |
10 Jun 2020 | CNY | 8.82 | 8.82 | 8.66 | 8.72 | 8.72 | -0.08 (-0.91%) | 4,174,580 |
9 Jun 2020 | CNY | 8.85 | 8.91 | 8.75 | 8.8 | 8.8 | -0.02 (-0.23%) | 3,825,700 |
8 Jun 2020 | CNY | 8.9 | 8.98 | 8.82 | 8.82 | 8.82 | -0.08 (-0.90%) | 5,261,179 |
5 Jun 2020 | CNY | 8.99 | 9.13 | 8.8 | 8.9 | 8.9 | -0.09 (-1.00%) | 8,486,649 |