Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2020 | CNY | 5.752 | 5.908 | 5.752 | 5.895 | 5.895 | +0.152 (+2.65%) | 306,219 |
8 Jul 2020 | CNY | 5.683 | 5.767 | 5.629 | 5.743 | 5.743 | +0.044 (+0.77%) | 1,493,396 |
7 Jul 2020 | CNY | 5.576 | 5.8 | 5.576 | 5.699 | 5.699 | +0.129 (+2.32%) | 2,090,229 |
6 Jul 2020 | CNY | 5.385 | 5.57 | 5.385 | 5.57 | 5.57 | +0.18 (+3.34%) | 1,462,196 |
3 Jul 2020 | CNY | 5.311 | 5.39 | 5.265 | 5.39 | 5.39 | +0.084 (+1.58%) | 4,365,637 |
2 Jul 2020 | CNY | 5.244 | 5.312 | 5.239 | 5.306 | 5.306 | +0.06 (+1.14%) | 1,178,671 |
1 Jul 2020 | CNY | 5.167 | 5.259 | 5.167 | 5.246 | 5.246 | +0.077 (+1.49%) | 891,810 |
30 Jun 2020 | CNY | 5.116 | 5.19 | 5.116 | 5.169 | 5.169 | +0.106 (+2.09%) | 841,705 |
29 Jun 2020 | CNY | 5.07 | 5.08 | 5.049 | 5.063 | 5.063 | -0.03 (-0.59%) | 2,649,134 |
24 Jun 2020 | CNY | 5.083 | 5.105 | 5.062 | 5.093 | 5.093 | +0.015 (+0.30%) | 637,495 |
23 Jun 2020 | CNY | 5.022 | 5.078 | 5.017 | 5.078 | 5.078 | +0.056 (+1.12%) | 1,850,767 |
22 Jun 2020 | CNY | 5.024 | 5.046 | 5.012 | 5.022 | 5.022 | 0.0 (0.0%) | 576,457 |
19 Jun 2020 | CNY | 4.96 | 5.022 | 4.96 | 5.022 | 5.022 | +0.103 (+2.09%) | 1,430,745 |
18 Jun 2020 | CNY | 4.865 | 4.927 | 4.865 | 4.919 | 4.919 | +0.049 (+1.01%) | 1,287,399 |
17 Jun 2020 | CNY | 4.863 | 4.87 | 4.846 | 4.87 | 4.87 | 0.0 (0.0%) | 443,413 |
16 Jun 2020 | CNY | 4.847 | 4.87 | 4.832 | 4.87 | 4.87 | +0.071 (+1.48%) | 566,974 |
15 Jun 2020 | CNY | 4.818 | 4.888 | 4.776 | 4.799 | 4.799 | -0.028 (-0.58%) | 2,004,141 |
12 Jun 2020 | CNY | 4.778 | 4.844 | 4.401 | 4.827 | 4.827 | +0.006 (+0.12%) | 182,355 |
11 Jun 2020 | CNY | 4.87 | 4.888 | 4.796 | 4.821 | 4.821 | -0.052 (-1.07%) | 1,404,073 |
10 Jun 2020 | CNY | 4.847 | 4.873 | 4.843 | 4.873 | 4.873 | +0.034 (+0.70%) | 990,557 |
9 Jun 2020 | CNY | 4.813 | 4.855 | 4.812 | 4.839 | 4.839 | +0.03 (+0.62%) | 418,054 |
8 Jun 2020 | CNY | 4.792 | 4.869 | 4.792 | 4.809 | 4.809 | +0.017 (+0.35%) | 403,956 |
5 Jun 2020 | CNY | 4.755 | 4.792 | 4.75 | 4.792 | 4.792 | +0.036 (+0.76%) | 1,601,439 |
4 Jun 2020 | CNY | 4.72 | 4.759 | 4.682 | 4.756 | 4.756 | +0.027 (+0.57%) | 698,861 |
3 Jun 2020 | CNY | 4.75 | 4.768 | 4.727 | 4.729 | 4.729 | +0.002 (+0.04%) | 898,144 |
2 Jun 2020 | CNY | 4.712 | 4.743 | 4.704 | 4.727 | 4.727 | +0.015 (+0.32%) | 1,106,993 |
1 Jun 2020 | CNY | 4.579 | 4.725 | 4.579 | 4.712 | 4.712 | +0.141 (+3.08%) | 1,087,344 |
29 May 2020 | CNY | 4.55 | 4.578 | 4.55 | 4.571 | 4.571 | +0.021 (+0.46%) | 200,921 |
28 May 2020 | CNY | 4.513 | 4.587 | 4.486 | 4.55 | 4.55 | +0.012 (+0.26%) | 331,424 |
27 May 2020 | CNY | 4.601 | 4.601 | 4.538 | 4.538 | 4.538 | -0.063 (-1.37%) | 298,560 |