Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 8.06 | 8.11 | 7.5 | 7.91 | 7.91 | -0.03 (-0.38%) | 15,541,903 |
17 Jul 2020 | CNY | 7.8 | 8.05 | 7.55 | 7.94 | 7.94 | +0.22 (+2.85%) | 16,068,624 |
16 Jul 2020 | CNY | 7.43 | 8.16 | 7.22 | 7.72 | 7.72 | +0.31 (+4.18%) | 21,464,331 |
15 Jul 2020 | CNY | 7.75 | 7.89 | 7.25 | 7.41 | 7.41 | -0.41 (-5.24%) | 13,612,204 |
14 Jul 2020 | CNY | 7.57 | 7.93 | 7.29 | 7.82 | 7.82 | +0.53 (+7.27%) | 17,723,404 |
13 Jul 2020 | CNY | 6.86 | 7.52 | 6.86 | 7.29 | 7.29 | +0.42 (+6.11%) | 15,494,038 |
10 Jul 2020 | CNY | 6.86 | 7.04 | 6.79 | 6.87 | 6.87 | -0.03 (-0.43%) | 11,554,074 |
9 Jul 2020 | CNY | 6.75 | 7.03 | 6.7 | 6.9 | 6.9 | +0.22 (+3.29%) | 13,187,304 |
8 Jul 2020 | CNY | 6.49 | 6.8 | 6.46 | 6.68 | 6.68 | +0.18 (+2.77%) | 12,641,800 |
7 Jul 2020 | CNY | 6.49 | 6.73 | 6.3 | 6.5 | 6.5 | +0.1 (+1.56%) | 15,255,700 |
6 Jul 2020 | CNY | 6.22 | 6.44 | 6.18 | 6.4 | 6.4 | +0.24 (+3.90%) | 12,503,008 |
3 Jul 2020 | CNY | 6.05 | 6.28 | 6.04 | 6.16 | 6.16 | +0.1 (+1.65%) | 8,178,390 |
2 Jul 2020 | CNY | 6.03 | 6.12 | 5.97 | 6.06 | 6.06 | 0.0 (0.0%) | 7,302,504 |
1 Jul 2020 | CNY | 6.12 | 6.14 | 6.04 | 6.06 | 6.06 | -0.05 (-0.82%) | 4,894,300 |
30 Jun 2020 | CNY | 6.18 | 6.2 | 6.09 | 6.11 | 6.11 | -0.04 (-0.65%) | 3,762,500 |
29 Jun 2020 | CNY | 6.18 | 6.19 | 6.04 | 6.15 | 6.15 | -0.08 (-1.28%) | 5,389,750 |
24 Jun 2020 | CNY | 6.28 | 6.29 | 6.15 | 6.23 | 6.23 | -0.03 (-0.48%) | 4,091,050 |
23 Jun 2020 | CNY | 6.35 | 6.38 | 6.17 | 6.26 | 6.26 | -0.14 (-2.19%) | 7,827,550 |
22 Jun 2020 | CNY | 6.16 | 6.49 | 6.15 | 6.4 | 6.4 | +0.2 (+3.23%) | 10,233,900 |
19 Jun 2020 | CNY | 6.13 | 6.21 | 6.04 | 6.2 | 6.2 | +0.07 (+1.14%) | 6,249,400 |
18 Jun 2020 | CNY | 6.11 | 6.25 | 6.07 | 6.13 | 6.13 | +0.02 (+0.33%) | 5,152,300 |
17 Jun 2020 | CNY | 6.1 | 6.13 | 6.02 | 6.11 | 6.11 | -0.02 (-0.33%) | 5,330,351 |
16 Jun 2020 | CNY | 6.09 | 6.16 | 6.02 | 6.13 | 6.13 | +0.03 (+0.49%) | 5,638,551 |
15 Jun 2020 | CNY | 6.14 | 6.26 | 6.08 | 6.1 | 6.1 | -0.12 (-1.93%) | 7,730,100 |
12 Jun 2020 | CNY | 6.13 | 6.32 | 6.04 | 6.22 | 6.22 | -0.18 (-2.81%) | 9,944,685 |
11 Jun 2020 | CNY | 6.33 | 6.59 | 6.29 | 6.4 | 6.4 | +0.01 (+0.16%) | 12,143,854 |
10 Jun 2020 | CNY | 6.4 | 6.43 | 6.2 | 6.39 | 6.39 | -0.1 (-1.54%) | 10,794,094 |
9 Jun 2020 | CNY | 6.6 | 6.66 | 6.3 | 6.49 | 6.49 | -0.18 (-2.70%) | 19,883,649 |
8 Jun 2020 | CNY | 6.14 | 6.83 | 6.14 | 6.67 | 6.67 | +0.45 (+7.23%) | 26,072,664 |
5 Jun 2020 | CNY | 6.25 | 6.54 | 6.11 | 6.22 | 6.22 | -0.12 (-1.89%) | 12,708,409 |