Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | CNY | 7.01 | 7.06 | 6.94 | 7.04 | 7.04 | +0.01 (+0.14%) | 22,388,836 |
27 Aug 2020 | CNY | 6.97 | 7.05 | 6.8 | 7.03 | 7.03 | +0.05 (+0.72%) | 21,582,441 |
26 Aug 2020 | CNY | 7.1 | 7.12 | 6.95 | 6.98 | 6.98 | -0.14 (-1.97%) | 25,780,479 |
25 Aug 2020 | CNY | 7.22 | 7.25 | 7.09 | 7.12 | 7.12 | -0.08 (-1.11%) | 23,615,370 |
24 Aug 2020 | CNY | 7.11 | 7.23 | 7.03 | 7.2 | 7.2 | +0.11 (+1.55%) | 27,569,365 |
21 Aug 2020 | CNY | 7.09 | 7.16 | 7.03 | 7.09 | 7.09 | +0.01 (+0.14%) | 31,155,395 |
20 Aug 2020 | CNY | 7.04 | 7.12 | 6.96 | 7.08 | 7.08 | -0.01 (-0.14%) | 20,370,862 |
19 Aug 2020 | CNY | 7.3 | 7.3 | 7.06 | 7.09 | 7.09 | -0.17 (-2.34%) | 30,581,997 |
18 Aug 2020 | CNY | 7.22 | 7.33 | 7.18 | 7.26 | 7.26 | +0.03 (+0.41%) | 30,765,289 |
17 Aug 2020 | CNY | 7.11 | 7.26 | 7.05 | 7.23 | 7.23 | +0.13 (+1.83%) | 38,650,866 |
14 Aug 2020 | CNY | 7 | 7.11 | 6.97 | 7.1 | 7.1 | +0.08 (+1.14%) | 22,334,311 |
13 Aug 2020 | CNY | 7.06 | 7.13 | 7 | 7.02 | 7.02 | -0.03 (-0.43%) | 27,597,700 |
12 Aug 2020 | CNY | 7.22 | 7.25 | 6.89 | 7.05 | 7.05 | -0.18 (-2.49%) | 46,717,271 |
11 Aug 2020 | CNY | 7.43 | 7.43 | 7.21 | 7.23 | 7.23 | -0.2 (-2.69%) | 37,199,083 |
10 Aug 2020 | CNY | 7.37 | 7.55 | 7.35 | 7.43 | 7.43 | +0.06 (+0.81%) | 30,427,809 |
7 Aug 2020 | CNY | 7.52 | 7.56 | 7.29 | 7.37 | 7.37 | -0.14 (-1.86%) | 40,545,631 |
6 Aug 2020 | CNY | 7.66 | 7.69 | 7.42 | 7.51 | 7.51 | -0.12 (-1.57%) | 43,745,969 |
5 Aug 2020 | CNY | 7.61 | 7.67 | 7.4 | 7.63 | 7.63 | +0.05 (+0.66%) | 42,575,245 |
4 Aug 2020 | CNY | 7.85 | 7.87 | 7.54 | 7.58 | 7.58 | -0.23 (-2.94%) | 54,843,496 |
3 Aug 2020 | CNY | 7.74 | 7.83 | 7.68 | 7.81 | 7.81 | +0.12 (+1.56%) | 49,165,059 |
31 Jul 2020 | CNY | 7.59 | 7.73 | 7.49 | 7.69 | 7.69 | +0.1 (+1.32%) | 42,498,776 |
30 Jul 2020 | CNY | 7.6 | 7.8 | 7.57 | 7.59 | 7.59 | -0.01 (-0.13%) | 41,762,498 |
29 Jul 2020 | CNY | 7.36 | 7.62 | 7.32 | 7.6 | 7.6 | +0.18 (+2.43%) | 37,686,110 |
28 Jul 2020 | CNY | 7.42 | 7.47 | 7.3 | 7.42 | 7.42 | +0.09 (+1.23%) | 25,421,007 |
27 Jul 2020 | CNY | 7.57 | 7.63 | 7.23 | 7.33 | 7.33 | -0.17 (-2.27%) | 38,767,955 |
24 Jul 2020 | CNY | 8.08 | 8.1 | 7.5 | 7.5 | 7.5 | -0.61 (-7.52%) | 71,807,286 |
23 Jul 2020 | CNY | 7.86 | 8.13 | 7.61 | 8.11 | 8.11 | +0.13 (+1.63%) | 80,421,122 |
22 Jul 2020 | CNY | 7.79 | 8.14 | 7.73 | 7.98 | 7.98 | +0.24 (+3.10%) | 81,427,997 |
21 Jul 2020 | CNY | 7.85 | 7.94 | 7.64 | 7.74 | 7.74 | -0.08 (-1.02%) | 44,600,173 |
20 Jul 2020 | CNY | 7.6 | 7.84 | 7.54 | 7.82 | 7.82 | +0.29 (+3.85%) | 51,830,359 |