Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | CNY | 6.34 | 6.45 | 6.28 | 6.45 | 6.45 | +0.12 (+1.90%) | 3,179,900 |
16 Jul 2020 | CNY | 6.49 | 6.59 | 6.3 | 6.33 | 6.33 | -0.18 (-2.76%) | 4,076,049 |
15 Jul 2020 | CNY | 6.66 | 6.75 | 6.45 | 6.51 | 6.51 | -0.16 (-2.40%) | 4,506,204 |
14 Jul 2020 | CNY | 6.66 | 6.7 | 6.52 | 6.67 | 6.67 | +0.02 (+0.30%) | 4,617,302 |
13 Jul 2020 | CNY | 6.46 | 6.66 | 6.41 | 6.65 | 6.65 | +0.22 (+3.42%) | 4,862,731 |
10 Jul 2020 | CNY | 6.53 | 6.6 | 6.42 | 6.43 | 6.43 | -0.16 (-2.43%) | 4,216,294 |
9 Jul 2020 | CNY | 6.5 | 6.61 | 6.48 | 6.59 | 6.59 | +0.07 (+1.07%) | 4,580,591 |
8 Jul 2020 | CNY | 6.41 | 6.52 | 6.37 | 6.52 | 6.52 | +0.11 (+1.72%) | 5,007,928 |
7 Jul 2020 | CNY | 6.42 | 6.51 | 6.38 | 6.41 | 6.41 | +0.02 (+0.31%) | 5,081,995 |
6 Jul 2020 | CNY | 6.23 | 6.46 | 6.22 | 6.39 | 6.39 | +0.17 (+2.73%) | 5,232,839 |
3 Jul 2020 | CNY | 6.16 | 6.23 | 6.16 | 6.22 | 6.22 | +0.07 (+1.14%) | 3,227,711 |
2 Jul 2020 | CNY | 6.07 | 6.16 | 6.05 | 6.15 | 6.15 | +0.05 (+0.82%) | 2,859,820 |
1 Jul 2020 | CNY | 6.08 | 6.1 | 6.02 | 6.1 | 6.1 | +0.03 (+0.49%) | 1,839,900 |
30 Jun 2020 | CNY | 6.03 | 6.13 | 6.02 | 6.07 | 6.07 | +0.07 (+1.17%) | 1,653,521 |
29 Jun 2020 | CNY | 6.09 | 6.12 | 6 | 6 | 6 | -0.13 (-2.12%) | 2,229,184 |
24 Jun 2020 | CNY | 6.18 | 6.23 | 6.11 | 6.13 | 6.13 | -0.07 (-1.13%) | 2,958,966 |
23 Jun 2020 | CNY | 6.09 | 6.22 | 6.06 | 6.2 | 6.2 | +0.1 (+1.64%) | 3,686,914 |
22 Jun 2020 | CNY | 6.2 | 6.23 | 6.08 | 6.1 | 6.1 | -0.08 (-1.29%) | 3,924,429 |
19 Jun 2020 | CNY | 6.21 | 6.23 | 6.17 | 6.18 | 6.18 | -0.01 (-0.16%) | 1,510,400 |
18 Jun 2020 | CNY | 6.17 | 6.23 | 6.17 | 6.19 | 6.19 | -0.03 (-0.48%) | 1,515,519 |
17 Jun 2020 | CNY | 6.28 | 6.28 | 6.15 | 6.22 | 6.22 | -0.24 (-3.72%) | 3,029,350 |
16 Jun 2020 | CNY | 6.41 | 6.47 | 6.32 | 6.46 | 6.46 | +0.08 (+1.25%) | 3,305,710 |
15 Jun 2020 | CNY | 6.45 | 6.54 | 6.35 | 6.38 | 6.38 | -0.12 (-1.85%) | 3,263,700 |
12 Jun 2020 | CNY | 6.25 | 6.54 | 6.21 | 6.5 | 6.5 | +0.17 (+2.69%) | 4,236,541 |
11 Jun 2020 | CNY | 6.43 | 6.44 | 6.28 | 6.33 | 6.33 | -0.12 (-1.86%) | 3,068,100 |
10 Jun 2020 | CNY | 6.38 | 6.46 | 6.29 | 6.45 | 6.45 | +0.15 (+2.38%) | 3,870,155 |
9 Jun 2020 | CNY | 6.33 | 6.33 | 6.25 | 6.3 | 6.3 | 0.0 (0.0%) | 1,288,300 |
8 Jun 2020 | CNY | 6.35 | 6.35 | 6.29 | 6.3 | 6.3 | -0.06 (-0.94%) | 1,732,600 |
5 Jun 2020 | CNY | 6.3 | 6.37 | 6.27 | 6.36 | 6.36 | +0.05 (+0.79%) | 2,608,145 |
4 Jun 2020 | CNY | 6.22 | 6.32 | 6.21 | 6.31 | 6.31 | +0.1 (+1.61%) | 3,044,199 |