Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 5.19 | 5.27 | 5.1 | 5.27 | 5.27 | +0.18 (+3.54%) | 4,384,600 |
17 Jul 2020 | CNY | 5.08 | 5.16 | 5.02 | 5.09 | 5.09 | -0.03 (-0.59%) | 5,585,465 |
16 Jul 2020 | CNY | 5.38 | 5.42 | 5.1 | 5.12 | 5.12 | -0.27 (-5.01%) | 9,554,300 |
15 Jul 2020 | CNY | 5.56 | 5.68 | 5.38 | 5.39 | 5.39 | -0.22 (-3.92%) | 12,174,643 |
14 Jul 2020 | CNY | 5.61 | 5.7 | 5.45 | 5.61 | 5.61 | +0.03 (+0.54%) | 10,339,435 |
13 Jul 2020 | CNY | 5.41 | 5.6 | 5.39 | 5.58 | 5.58 | +0.19 (+3.53%) | 9,477,078 |
10 Jul 2020 | CNY | 5.45 | 5.5 | 5.33 | 5.39 | 5.39 | -0.06 (-1.10%) | 8,464,444 |
9 Jul 2020 | CNY | 5.33 | 5.49 | 5.28 | 5.45 | 5.45 | +0.14 (+2.64%) | 10,669,774 |
8 Jul 2020 | CNY | 5.27 | 5.33 | 5.21 | 5.31 | 5.31 | +0.04 (+0.76%) | 7,940,890 |
7 Jul 2020 | CNY | 5.26 | 5.3 | 5.18 | 5.27 | 5.27 | +0.04 (+0.76%) | 8,017,090 |
6 Jul 2020 | CNY | 5.11 | 5.25 | 5.1 | 5.23 | 5.23 | +0.12 (+2.35%) | 7,045,933 |
3 Jul 2020 | CNY | 5.04 | 5.13 | 5.02 | 5.11 | 5.11 | +0.05 (+0.99%) | 4,717,781 |
2 Jul 2020 | CNY | 5.02 | 5.07 | 4.99 | 5.06 | 5.06 | +0.02 (+0.40%) | 4,295,770 |
1 Jul 2020 | CNY | 5.12 | 5.13 | 5.03 | 5.04 | 5.04 | -0.07 (-1.37%) | 3,574,164 |
30 Jun 2020 | CNY | 5.07 | 5.13 | 5.06 | 5.11 | 5.11 | +0.02 (+0.39%) | 2,272,764 |
29 Jun 2020 | CNY | 5.06 | 5.16 | 5.06 | 5.09 | 5.09 | +0.03 (+0.59%) | 2,735,700 |
24 Jun 2020 | CNY | 5.06 | 5.09 | 5.05 | 5.06 | 5.06 | -0.04 (-0.78%) | 2,265,700 |
23 Jun 2020 | CNY | 5.14 | 5.15 | 5.08 | 5.1 | 5.1 | -0.04 (-0.78%) | 3,195,126 |
22 Jun 2020 | CNY | 5.23 | 5.25 | 5.13 | 5.14 | 5.14 | -0.09 (-1.72%) | 3,792,305 |
19 Jun 2020 | CNY | 5.22 | 5.25 | 5.2 | 5.23 | 5.23 | 0.0 (0.0%) | 2,325,464 |
18 Jun 2020 | CNY | 5.38 | 5.39 | 5.21 | 5.23 | 5.23 | -0.15 (-2.79%) | 5,193,841 |
17 Jun 2020 | CNY | 5.26 | 5.42 | 5.26 | 5.38 | 5.38 | +0.12 (+2.28%) | 6,785,704 |
16 Jun 2020 | CNY | 5.24 | 5.27 | 5.18 | 5.26 | 5.26 | -0.03 (-0.57%) | 3,790,564 |
15 Jun 2020 | CNY | 5.23 | 5.32 | 5.2 | 5.29 | 5.29 | +0.15 (+2.92%) | 6,319,615 |
12 Jun 2020 | CNY | 5.09 | 5.2 | 5.04 | 5.14 | 5.14 | -0.01 (-0.19%) | 3,177,600 |
11 Jun 2020 | CNY | 5.1 | 5.22 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 3,456,706 |
10 Jun 2020 | CNY | 5.15 | 5.2 | 5.12 | 5.15 | 5.15 | -0.01 (-0.19%) | 2,775,577 |
9 Jun 2020 | CNY | 5.21 | 5.24 | 5.12 | 5.16 | 5.16 | -0.01 (-0.19%) | 4,306,913 |
8 Jun 2020 | CNY | 5.13 | 5.23 | 5.11 | 5.17 | 5.17 | +0.04 (+0.78%) | 3,866,030 |
5 Jun 2020 | CNY | 5.11 | 5.2 | 5.09 | 5.13 | 5.13 | 0.0 (0.0%) | 4,299,456 |