Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 6.67 | 6.98 | 6.66 | 6.92 | 6.92 | +0.32 (+4.85%) | 11,968,509 |
17 Jul 2020 | CNY | 6.6 | 6.8 | 6.39 | 6.6 | 6.6 | +0.01 (+0.15%) | 12,518,660 |
16 Jul 2020 | CNY | 6.87 | 7.13 | 6.55 | 6.59 | 6.59 | -0.29 (-4.22%) | 16,330,700 |
15 Jul 2020 | CNY | 7.3 | 7.35 | 6.78 | 6.88 | 6.88 | -0.41 (-5.62%) | 18,655,053 |
14 Jul 2020 | CNY | 7.24 | 7.31 | 6.95 | 7.29 | 7.29 | +0.14 (+1.96%) | 17,428,627 |
13 Jul 2020 | CNY | 6.91 | 7.22 | 6.9 | 7.15 | 7.15 | +0.25 (+3.62%) | 13,895,574 |
10 Jul 2020 | CNY | 6.82 | 7.22 | 6.82 | 6.9 | 6.9 | +0.03 (+0.44%) | 19,995,511 |
9 Jul 2020 | CNY | 6.67 | 6.87 | 6.63 | 6.87 | 6.87 | +0.22 (+3.31%) | 13,683,783 |
8 Jul 2020 | CNY | 6.48 | 6.74 | 6.46 | 6.65 | 6.65 | +0.14 (+2.15%) | 10,619,884 |
7 Jul 2020 | CNY | 6.54 | 6.65 | 6.38 | 6.51 | 6.51 | -0.02 (-0.31%) | 13,767,888 |
6 Jul 2020 | CNY | 6.19 | 6.54 | 6.08 | 6.53 | 6.53 | +0.43 (+7.05%) | 17,267,479 |
3 Jul 2020 | CNY | 6.1 | 6.2 | 6.02 | 6.1 | 6.1 | 0.0 (0.0%) | 11,836,738 |
2 Jul 2020 | CNY | 6.07 | 6.12 | 5.99 | 6.1 | 6.1 | +0.03 (+0.49%) | 10,588,001 |
1 Jul 2020 | CNY | 5.97 | 6.1 | 5.89 | 6.07 | 6.07 | +0.1 (+1.68%) | 14,873,430 |
30 Jun 2020 | CNY | 5.76 | 6.05 | 5.76 | 5.97 | 5.97 | +0.2 (+3.47%) | 13,624,651 |
29 Jun 2020 | CNY | 5.74 | 5.81 | 5.71 | 5.77 | 5.77 | 0.0 (0.0%) | 5,673,929 |
24 Jun 2020 | CNY | 5.78 | 5.8 | 5.68 | 5.77 | 5.77 | +0.04 (+0.70%) | 5,420,351 |
23 Jun 2020 | CNY | 5.81 | 5.84 | 5.65 | 5.73 | 5.73 | -0.11 (-1.88%) | 6,928,580 |
22 Jun 2020 | CNY | 5.84 | 5.9 | 5.73 | 5.84 | 5.84 | 0.0 (0.0%) | 8,573,600 |
19 Jun 2020 | CNY | 5.95 | 5.97 | 5.82 | 5.84 | 5.84 | -0.13 (-2.18%) | 10,769,657 |
18 Jun 2020 | CNY | 5.87 | 5.98 | 5.81 | 5.97 | 5.97 | +0.09 (+1.53%) | 8,947,156 |
17 Jun 2020 | CNY | 5.91 | 5.95 | 5.78 | 5.88 | 5.88 | -0.02 (-0.34%) | 12,002,700 |
16 Jun 2020 | CNY | 5.63 | 6.15 | 5.63 | 5.9 | 5.9 | +0.31 (+5.55%) | 18,021,276 |
15 Jun 2020 | CNY | 5.69 | 5.8 | 5.58 | 5.59 | 5.59 | -0.12 (-2.10%) | 9,082,300 |
12 Jun 2020 | CNY | 5.61 | 5.81 | 5.59 | 5.71 | 5.71 | -0.03 (-0.52%) | 9,556,900 |
11 Jun 2020 | CNY | 5.83 | 5.89 | 5.68 | 5.74 | 5.74 | -0.1 (-1.71%) | 9,777,443 |
10 Jun 2020 | CNY | 5.8 | 5.93 | 5.73 | 5.84 | 5.84 | +0.05 (+0.86%) | 11,605,445 |
9 Jun 2020 | CNY | 5.65 | 5.9 | 5.61 | 5.79 | 5.79 | +0.2 (+3.58%) | 14,845,800 |
8 Jun 2020 | CNY | 5.61 | 5.66 | 5.56 | 5.59 | 5.59 | 0.0 (0.0%) | 7,211,660 |
5 Jun 2020 | CNY | 5.55 | 5.68 | 5.52 | 5.59 | 5.59 | +0.06 (+1.08%) | 8,888,021 |