Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2020 | CNY | 3.7 | 3.78 | 3.7 | 3.75 | 3.75 | +0.02 (+0.54%) | 13,409,852 |
8 Jul 2020 | CNY | 3.74 | 3.75 | 3.65 | 3.73 | 3.73 | +0.03 (+0.81%) | 11,783,124 |
7 Jul 2020 | CNY | 3.84 | 3.96 | 3.7 | 3.7 | 3.7 | -0.14 (-3.65%) | 21,376,599 |
6 Jul 2020 | CNY | 3.72 | 3.85 | 3.71 | 3.84 | 3.84 | +0.17 (+4.63%) | 15,024,485 |
3 Jul 2020 | CNY | 3.56 | 3.7 | 3.55 | 3.67 | 3.67 | +0.11 (+3.09%) | 12,768,280 |
2 Jul 2020 | CNY | 3.47 | 3.57 | 3.45 | 3.56 | 3.56 | +0.08 (+2.30%) | 14,632,292 |
1 Jul 2020 | CNY | 3.36 | 3.48 | 3.34 | 3.48 | 3.48 | +0.14 (+4.19%) | 13,992,500 |
30 Jun 2020 | CNY | 3.36 | 3.38 | 3.34 | 3.34 | 3.34 | -0.01 (-0.30%) | 5,055,553 |
29 Jun 2020 | CNY | 3.38 | 3.4 | 3.32 | 3.35 | 3.35 | -0.03 (-0.89%) | 5,002,351 |
24 Jun 2020 | CNY | 3.39 | 3.4 | 3.36 | 3.38 | 3.38 | +0.01 (+0.30%) | 4,067,727 |
23 Jun 2020 | CNY | 3.39 | 3.41 | 3.37 | 3.37 | 3.37 | -0.03 (-0.88%) | 4,376,200 |
22 Jun 2020 | CNY | 3.39 | 3.43 | 3.39 | 3.4 | 3.4 | 0.0 (0.0%) | 5,530,850 |
19 Jun 2020 | CNY | 3.38 | 3.41 | 3.36 | 3.4 | 3.4 | +0.03 (+0.89%) | 5,499,648 |
18 Jun 2020 | CNY | 3.35 | 3.38 | 3.32 | 3.37 | 3.37 | +0.04 (+1.20%) | 4,115,132 |
17 Jun 2020 | CNY | 3.33 | 3.35 | 3.3 | 3.33 | 3.33 | 0.0 (0.0%) | 4,173,950 |
16 Jun 2020 | CNY | 3.3 | 3.35 | 3.28 | 3.33 | 3.33 | +0.04 (+1.22%) | 5,097,489 |
15 Jun 2020 | CNY | 3.27 | 3.33 | 3.26 | 3.29 | 3.29 | +0.01 (+0.30%) | 4,541,067 |
12 Jun 2020 | CNY | 3.25 | 3.3 | 3.23 | 3.28 | 3.28 | 0.0 (0.0%) | 6,716,701 |
11 Jun 2020 | CNY | 3.33 | 3.34 | 3.28 | 3.28 | 3.28 | -0.04 (-1.20%) | 5,738,925 |
10 Jun 2020 | CNY | 3.38 | 3.39 | 3.3 | 3.32 | 3.32 | -0.06 (-1.78%) | 6,965,368 |
9 Jun 2020 | CNY | 3.38 | 3.4 | 3.36 | 3.38 | 3.38 | +0.01 (+0.30%) | 4,076,982 |
8 Jun 2020 | CNY | 3.45 | 3.47 | 3.37 | 3.37 | 3.37 | -0.05 (-1.46%) | 4,572,050 |
5 Jun 2020 | CNY | 3.42 | 3.44 | 3.38 | 3.42 | 3.42 | -0.01 (-0.29%) | 4,539,852 |
4 Jun 2020 | CNY | 3.44 | 3.46 | 3.4 | 3.43 | 3.43 | +0.02 (+0.59%) | 3,840,900 |
3 Jun 2020 | CNY | 3.49 | 3.51 | 3.41 | 3.41 | 3.41 | -0.05 (-1.45%) | 4,918,400 |
2 Jun 2020 | CNY | 3.44 | 3.49 | 3.43 | 3.46 | 3.46 | +0.04 (+1.17%) | 6,910,811 |
1 Jun 2020 | CNY | 3.32 | 3.44 | 3.32 | 3.42 | 3.42 | +0.1 (+3.01%) | 8,261,349 |
29 May 2020 | CNY | 3.3 | 3.33 | 3.28 | 3.32 | 3.32 | +0.01 (+0.30%) | 4,342,288 |
28 May 2020 | CNY | 3.4 | 3.4 | 3.18 | 3.31 | 3.31 | -0.1 (-2.93%) | 7,482,750 |
27 May 2020 | CNY | 3.33 | 3.52 | 3.32 | 3.41 | 3.41 | +0.08 (+2.40%) | 12,311,650 |