Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 4.36 | 4.36 | 4.06 | 4.14 | 4.14 | -0.26 (-5.91%) | 30,618,602 |
9 Jul 2020 | CNY | 4.24 | 4.4 | 4.24 | 4.4 | 4.4 | +0.4 (+10%) | 35,841,853 |
8 Jul 2020 | CNY | 3.61 | 4 | 3.61 | 4 | 4 | +0.36 (+9.89%) | 11,170,423 |
7 Jul 2020 | CNY | 3.67 | 3.71 | 3.6 | 3.64 | 3.64 | -0.04 (-1.09%) | 7,729,940 |
6 Jul 2020 | CNY | 3.51 | 3.73 | 3.47 | 3.68 | 3.68 | +0.18 (+5.14%) | 11,002,590 |
3 Jul 2020 | CNY | 3.47 | 3.51 | 3.42 | 3.5 | 3.5 | 0.0 (0.0%) | 5,737,413 |
2 Jul 2020 | CNY | 3.45 | 3.5 | 3.41 | 3.5 | 3.5 | -0.06 (-1.69%) | 6,630,117 |
1 Jul 2020 | CNY | 3.61 | 3.74 | 3.52 | 3.56 | 3.56 | -0.18 (-4.81%) | 11,484,900 |
30 Jun 2020 | CNY | 4.03 | 4.03 | 3.65 | 3.74 | 3.74 | -0.1 (-2.60%) | 17,565,074 |
29 Jun 2020 | CNY | 3.84 | 3.84 | 3.76 | 3.84 | 3.84 | +0.35 (+10.03%) | 7,646,954 |
24 Jun 2020 | CNY | 3.41 | 3.49 | 3.38 | 3.49 | 3.49 | +0.07 (+2.05%) | 3,770,295 |
23 Jun 2020 | CNY | 3.41 | 3.46 | 3.38 | 3.42 | 3.42 | +0.02 (+0.59%) | 3,280,963 |
22 Jun 2020 | CNY | 3.45 | 3.47 | 3.38 | 3.4 | 3.4 | -0.05 (-1.45%) | 2,273,943 |
19 Jun 2020 | CNY | 3.49 | 3.49 | 3.43 | 3.45 | 3.45 | 0.0 (0.0%) | 1,773,000 |
18 Jun 2020 | CNY | 3.44 | 3.47 | 3.42 | 3.45 | 3.45 | 0.0 (0.0%) | 2,307,343 |
17 Jun 2020 | CNY | 3.55 | 3.55 | 3.42 | 3.45 | 3.45 | -0.08 (-2.27%) | 3,223,740 |
16 Jun 2020 | CNY | 3.49 | 3.57 | 3.47 | 3.53 | 3.53 | +0.06 (+1.73%) | 4,796,733 |
15 Jun 2020 | CNY | 3.48 | 3.52 | 3.45 | 3.47 | 3.47 | -0.01 (-0.29%) | 2,625,407 |
12 Jun 2020 | CNY | 3.44 | 3.48 | 3.37 | 3.48 | 3.48 | -0.02 (-0.57%) | 2,106,980 |
11 Jun 2020 | CNY | 3.5 | 3.54 | 3.47 | 3.5 | 3.5 | +0.02 (+0.57%) | 3,327,822 |
10 Jun 2020 | CNY | 3.43 | 3.54 | 3.37 | 3.48 | 3.48 | +0.07 (+2.05%) | 6,221,690 |
9 Jun 2020 | CNY | 3.45 | 3.45 | 3.4 | 3.41 | 3.41 | -0.03 (-0.87%) | 2,096,420 |
8 Jun 2020 | CNY | 3.46 | 3.49 | 3.4 | 3.44 | 3.44 | 0.0 (0.0%) | 2,813,736 |
5 Jun 2020 | CNY | 3.41 | 3.47 | 3.38 | 3.44 | 3.44 | +0.03 (+0.88%) | 2,964,248 |
4 Jun 2020 | CNY | 3.43 | 3.44 | 3.38 | 3.41 | 3.41 | 0.0 (0.0%) | 2,085,200 |
3 Jun 2020 | CNY | 3.4 | 3.43 | 3.39 | 3.41 | 3.41 | +0.03 (+0.89%) | 3,182,260 |
2 Jun 2020 | CNY | 3.35 | 3.4 | 3.32 | 3.38 | 3.38 | +0.02 (+0.60%) | 2,632,403 |
1 Jun 2020 | CNY | 3.29 | 3.38 | 3.26 | 3.36 | 3.36 | +0.06 (+1.82%) | 3,098,720 |
29 May 2020 | CNY | 3.26 | 3.34 | 3.26 | 3.3 | 3.3 | 0.0 (0.0%) | 1,466,220 |
28 May 2020 | CNY | 3.35 | 3.35 | 3.25 | 3.3 | 3.3 | -0.06 (-1.79%) | 4,152,640 |