Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2020 | CNY | 3.2 | 3.28 | 3.17 | 3.23 | 3.23 | -0.02 (-0.62%) | 3,174,300 |
10 Jul 2020 | CNY | 3.29 | 3.3 | 3.23 | 3.25 | 3.25 | -0.04 (-1.22%) | 2,267,725 |
9 Jul 2020 | CNY | 3.22 | 3.3 | 3.21 | 3.29 | 3.29 | +0.07 (+2.17%) | 3,386,221 |
8 Jul 2020 | CNY | 3.33 | 3.34 | 3.17 | 3.22 | 3.22 | -0.1 (-3.01%) | 4,526,740 |
7 Jul 2020 | CNY | 3.35 | 3.37 | 3.3 | 3.32 | 3.32 | -0.03 (-0.90%) | 4,159,475 |
6 Jul 2020 | CNY | 3.38 | 3.42 | 3.3 | 3.35 | 3.35 | -0.11 (-3.18%) | 6,069,300 |
3 Jul 2020 | CNY | 3.38 | 3.46 | 3.33 | 3.46 | 3.46 | +0.11 (+3.28%) | 2,522,900 |
2 Jul 2020 | CNY | 3.36 | 3.38 | 3.29 | 3.35 | 3.35 | -0.01 (-0.30%) | 2,316,240 |
1 Jul 2020 | CNY | 3.33 | 3.46 | 3.3 | 3.36 | 3.36 | +0.06 (+1.82%) | 2,511,600 |
30 Jun 2020 | CNY | 3.28 | 3.36 | 3.28 | 3.3 | 3.3 | -0.02 (-0.60%) | 1,638,400 |
29 Jun 2020 | CNY | 3.33 | 3.38 | 3.23 | 3.32 | 3.32 | -0.01 (-0.30%) | 3,846,050 |
24 Jun 2020 | CNY | 3.16 | 3.33 | 3.16 | 3.33 | 3.33 | +0.16 (+5.05%) | 6,262,679 |
23 Jun 2020 | CNY | 3.09 | 3.23 | 3.09 | 3.17 | 3.17 | +0.08 (+2.59%) | 2,440,700 |
22 Jun 2020 | CNY | 3.1 | 3.12 | 3.06 | 3.09 | 3.09 | -0.05 (-1.59%) | 1,773,000 |
19 Jun 2020 | CNY | 3.13 | 3.17 | 3.11 | 3.14 | 3.14 | -0.02 (-0.63%) | 1,355,000 |
18 Jun 2020 | CNY | 3.18 | 3.24 | 3.15 | 3.16 | 3.16 | -0.04 (-1.25%) | 1,388,575 |
17 Jun 2020 | CNY | 3.25 | 3.27 | 3.16 | 3.2 | 3.2 | -0.07 (-2.14%) | 1,705,000 |
16 Jun 2020 | CNY | 3.27 | 3.33 | 3.25 | 3.27 | 3.27 | -0.04 (-1.21%) | 1,296,175 |
15 Jun 2020 | CNY | 3.45 | 3.45 | 3.26 | 3.31 | 3.31 | -0.02 (-0.60%) | 2,443,175 |
12 Jun 2020 | CNY | 3.29 | 3.38 | 3.23 | 3.33 | 3.33 | +0.04 (+1.22%) | 3,476,975 |
11 Jun 2020 | CNY | 3.13 | 3.29 | 3.11 | 3.29 | 3.29 | +0.17 (+5.45%) | 2,402,775 |
10 Jun 2020 | CNY | 3.16 | 3.16 | 2.98 | 3.12 | 3.12 | -0.02 (-0.64%) | 2,204,175 |
9 Jun 2020 | CNY | 3.16 | 3.19 | 3.07 | 3.14 | 3.14 | 0.0 (0.0%) | 1,749,800 |
8 Jun 2020 | CNY | 3.23 | 3.23 | 3.09 | 3.14 | 3.14 | -0.08 (-2.48%) | 2,886,175 |
5 Jun 2020 | CNY | 3.22 | 3.43 | 3.22 | 3.22 | 3.22 | -0.18 (-5.29%) | 3,411,900 |
4 Jun 2020 | CNY | 3.45 | 3.47 | 3.32 | 3.4 | 3.4 | -0.07 (-2.02%) | 1,641,600 |
3 Jun 2020 | CNY | 3.38 | 3.49 | 3.33 | 3.47 | 3.47 | +0.07 (+2.06%) | 2,319,900 |
2 Jun 2020 | CNY | 3.45 | 3.52 | 3.4 | 3.4 | 3.4 | -0.13 (-3.68%) | 2,045,600 |
1 Jun 2020 | CNY | 3.53 | 3.62 | 3.41 | 3.53 | 3.53 | 0.0 (0.0%) | 3,974,280 |
29 May 2020 | CNY | 3.36 | 3.53 | 3.34 | 3.53 | 3.53 | +0.15 (+4.44%) | 4,154,804 |