Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | CNY | 7.33 | 7.37 | 7 | 7.1 | 7.1 | -0.21 (-2.87%) | 18,339,904 |
16 Jul 2020 | CNY | 7.7 | 7.89 | 7.29 | 7.31 | 7.31 | -0.38 (-4.94%) | 18,749,373 |
15 Jul 2020 | CNY | 8.06 | 8.11 | 7.65 | 7.69 | 7.69 | -0.4 (-4.94%) | 18,541,547 |
14 Jul 2020 | CNY | 8.21 | 8.25 | 7.99 | 8.09 | 8.09 | -0.1 (-1.22%) | 15,299,745 |
13 Jul 2020 | CNY | 8.09 | 8.27 | 8.05 | 8.19 | 8.19 | +0.14 (+1.74%) | 16,789,926 |
10 Jul 2020 | CNY | 8.12 | 8.27 | 8 | 8.05 | 8.05 | -0.08 (-0.98%) | 19,564,421 |
9 Jul 2020 | CNY | 7.95 | 8.24 | 7.93 | 8.13 | 8.13 | +0.22 (+2.78%) | 20,118,464 |
8 Jul 2020 | CNY | 7.87 | 7.93 | 7.69 | 7.91 | 7.91 | +0.15 (+1.93%) | 14,819,862 |
7 Jul 2020 | CNY | 7.78 | 8.04 | 7.67 | 7.76 | 7.76 | +0.07 (+0.91%) | 20,520,657 |
6 Jul 2020 | CNY | 7.37 | 7.72 | 7.35 | 7.69 | 7.69 | +0.35 (+4.77%) | 15,834,716 |
3 Jul 2020 | CNY | 7.21 | 7.35 | 7.21 | 7.34 | 7.34 | +0.15 (+2.09%) | 9,764,295 |
2 Jul 2020 | CNY | 7.09 | 7.21 | 7.07 | 7.19 | 7.19 | +0.09 (+1.27%) | 7,699,461 |
1 Jul 2020 | CNY | 7.14 | 7.2 | 7.06 | 7.1 | 7.1 | -0.02 (-0.28%) | 5,876,585 |
30 Jun 2020 | CNY | 7.08 | 7.17 | 7.06 | 7.12 | 7.12 | +0.07 (+0.99%) | 5,113,500 |
29 Jun 2020 | CNY | 7.25 | 7.27 | 7 | 7.05 | 7.05 | -0.2 (-2.76%) | 5,700,300 |
24 Jun 2020 | CNY | 7.34 | 7.37 | 7.24 | 7.25 | 7.25 | -0.09 (-1.23%) | 4,340,700 |
23 Jun 2020 | CNY | 7.3 | 7.37 | 7.26 | 7.34 | 7.34 | +0.03 (+0.41%) | 5,656,991 |
22 Jun 2020 | CNY | 7.3 | 7.37 | 7.28 | 7.31 | 7.31 | +0.02 (+0.27%) | 4,461,883 |
19 Jun 2020 | CNY | 7.31 | 7.33 | 7.23 | 7.29 | 7.29 | -0.03 (-0.41%) | 4,447,352 |
18 Jun 2020 | CNY | 7.22 | 7.43 | 7.22 | 7.32 | 7.32 | +0.04 (+0.55%) | 5,245,683 |
17 Jun 2020 | CNY | 7.26 | 7.3 | 7.16 | 7.28 | 7.28 | +0.02 (+0.28%) | 5,665,978 |
16 Jun 2020 | CNY | 7.19 | 7.29 | 7.19 | 7.26 | 7.26 | +0.08 (+1.11%) | 5,454,122 |
15 Jun 2020 | CNY | 7.22 | 7.28 | 7.04 | 7.18 | 7.18 | -0.15 (-2.05%) | 6,444,191 |
12 Jun 2020 | CNY | 7.34 | 7.58 | 7.31 | 7.33 | 7.33 | +0.09 (+1.24%) | 9,686,802 |
11 Jun 2020 | CNY | 7.24 | 7.34 | 7.19 | 7.24 | 7.24 | -0.01 (-0.14%) | 4,342,600 |
10 Jun 2020 | CNY | 7.3 | 7.32 | 7.21 | 7.25 | 7.25 | -0.09 (-1.23%) | 3,128,650 |
9 Jun 2020 | CNY | 7.38 | 7.38 | 7.26 | 7.34 | 7.34 | 0.0 (0.0%) | 3,534,475 |
8 Jun 2020 | CNY | 7.36 | 7.45 | 7.3 | 7.34 | 7.34 | -0.02 (-0.27%) | 5,172,123 |
5 Jun 2020 | CNY | 7.33 | 7.47 | 7.27 | 7.36 | 7.36 | +0.12 (+1.66%) | 8,602,093 |
4 Jun 2020 | CNY | 7.26 | 7.3 | 7.2 | 7.24 | 7.24 | -0.01 (-0.14%) | 3,477,598 |