Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 4.69 | 4.82 | 4.52 | 4.56 | 4.56 | -0.15 (-3.18%) | 90,770,961 |
9 Jul 2020 | CNY | 4.6 | 4.74 | 4.57 | 4.71 | 4.71 | +0.1 (+2.17%) | 99,525,851 |
8 Jul 2020 | CNY | 4.48 | 4.65 | 4.46 | 4.61 | 4.61 | +0.1 (+2.22%) | 97,763,853 |
7 Jul 2020 | CNY | 4.59 | 4.66 | 4.42 | 4.51 | 4.51 | -0.06 (-1.31%) | 126,425,492 |
6 Jul 2020 | CNY | 4.35 | 4.58 | 4.35 | 4.57 | 4.57 | +0.2 (+4.58%) | 122,804,287 |
3 Jul 2020 | CNY | 4.31 | 4.55 | 4.31 | 4.37 | 4.37 | +0.04 (+0.92%) | 113,858,698 |
2 Jul 2020 | CNY | 3.99 | 4.43 | 3.99 | 4.33 | 4.33 | +0.3 (+7.44%) | 148,969,969 |
1 Jul 2020 | CNY | 3.98 | 4.05 | 3.95 | 4.03 | 4.03 | +0.06 (+1.51%) | 37,865,210 |
30 Jun 2020 | CNY | 4 | 4.02 | 3.96 | 3.97 | 3.97 | 0.0 (0.0%) | 31,391,422 |
29 Jun 2020 | CNY | 4.05 | 4.06 | 3.93 | 3.97 | 3.97 | -0.13 (-3.17%) | 53,049,159 |
24 Jun 2020 | CNY | 4.14 | 4.17 | 4.08 | 4.1 | 4.1 | +0.01 (+0.24%) | 36,579,792 |
23 Jun 2020 | CNY | 4.14 | 4.21 | 4.06 | 4.09 | 4.09 | -0.07 (-1.68%) | 48,656,930 |
22 Jun 2020 | CNY | 4.22 | 4.22 | 4.12 | 4.16 | 4.16 | -0.04 (-0.95%) | 61,733,133 |
19 Jun 2020 | CNY | 4.08 | 4.28 | 4.07 | 4.2 | 4.2 | +0.15 (+3.70%) | 110,496,023 |
18 Jun 2020 | CNY | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | -0.05 (-1.22%) | 40,627,733 |
17 Jun 2020 | CNY | 4.12 | 4.14 | 4.06 | 4.1 | 4.1 | -0.06 (-1.44%) | 50,914,460 |
16 Jun 2020 | CNY | 4.07 | 4.18 | 4.03 | 4.16 | 4.16 | +0.12 (+2.97%) | 77,009,506 |
15 Jun 2020 | CNY | 4.09 | 4.12 | 4.03 | 4.04 | 4.04 | -0.12 (-2.88%) | 64,374,677 |
12 Jun 2020 | CNY | 4.04 | 4.2 | 4.02 | 4.16 | 4.16 | +0.01 (+0.24%) | 70,219,431 |
11 Jun 2020 | CNY | 4.09 | 4.19 | 4.05 | 4.15 | 4.15 | +0.03 (+0.73%) | 79,374,383 |
10 Jun 2020 | CNY | 4.24 | 4.25 | 4.02 | 4.12 | 4.12 | -0.08 (-1.90%) | 86,120,451 |
9 Jun 2020 | CNY | 4.18 | 4.3 | 4.14 | 4.2 | 4.2 | -0.11 (-2.55%) | 95,937,119 |
8 Jun 2020 | CNY | 4.56 | 4.65 | 4.31 | 4.31 | 4.31 | -0.48 (-10.02%) | 174,028,376 |
5 Jun 2020 | CNY | 5.09 | 5.09 | 4.58 | 4.79 | 4.79 | +0.16 (+3.46%) | 317,200,738 |
4 Jun 2020 | CNY | 4.55 | 4.63 | 4.45 | 4.63 | 4.63 | +0.43 (+10.24%) | 91,350,512 |
3 Jun 2020 | CNY | 4.02 | 4.26 | 3.98 | 4.2 | 4.2 | +0.25 (+6.33%) | 142,831,575 |
2 Jun 2020 | CNY | 4.09 | 4.09 | 3.92 | 3.95 | 3.95 | -0.05 (-1.25%) | 85,187,786 |
1 Jun 2020 | CNY | 3.88 | 4.02 | 3.83 | 4 | 4 | +0.15 (+3.90%) | 98,434,997 |
29 May 2020 | CNY | 3.81 | 3.9 | 3.76 | 3.85 | 3.85 | +0.02 (+0.52%) | 56,269,958 |
28 May 2020 | CNY | 3.85 | 3.95 | 3.73 | 3.83 | 3.83 | -0.06 (-1.54%) | 88,692,953 |