Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 4.56 | 4.85 | 4.56 | 4.69 | 4.69 | +0.17 (+3.76%) | 60,013,375 |
17 Jul 2020 | CNY | 4.7 | 4.77 | 4.38 | 4.52 | 4.52 | -0.23 (-4.84%) | 93,067,322 |
16 Jul 2020 | CNY | 5.02 | 5.32 | 4.71 | 4.75 | 4.75 | -0.31 (-6.13%) | 153,153,572 |
15 Jul 2020 | CNY | 5.13 | 5.21 | 4.92 | 5.06 | 5.06 | -0.23 (-4.35%) | 113,029,680 |
14 Jul 2020 | CNY | 4.9 | 5.32 | 4.8 | 5.29 | 5.29 | +0.48 (+9.98%) | 182,380,574 |
13 Jul 2020 | CNY | 4.69 | 4.85 | 4.5 | 4.81 | 4.81 | +0.08 (+1.69%) | 137,618,340 |
10 Jul 2020 | CNY | 4.26 | 4.73 | 4.25 | 4.73 | 4.73 | +0.44 (+10.26%) | 164,079,793 |
9 Jul 2020 | CNY | 4.25 | 4.33 | 4.19 | 4.29 | 4.29 | +0.02 (+0.47%) | 77,249,597 |
8 Jul 2020 | CNY | 4.18 | 4.36 | 4.15 | 4.27 | 4.27 | +0.07 (+1.67%) | 57,821,625 |
7 Jul 2020 | CNY | 4.18 | 4.3 | 4.06 | 4.2 | 4.2 | +0.1 (+2.44%) | 68,564,843 |
6 Jul 2020 | CNY | 3.96 | 4.13 | 3.91 | 4.1 | 4.1 | +0.18 (+4.59%) | 57,562,103 |
3 Jul 2020 | CNY | 3.87 | 3.99 | 3.85 | 3.92 | 3.92 | +0.04 (+1.03%) | 41,601,156 |
2 Jul 2020 | CNY | 3.68 | 3.91 | 3.67 | 3.88 | 3.88 | +0.19 (+5.15%) | 46,351,275 |
1 Jul 2020 | CNY | 3.67 | 3.7 | 3.64 | 3.69 | 3.69 | +0.02 (+0.54%) | 18,657,514 |
30 Jun 2020 | CNY | 3.65 | 3.7 | 3.64 | 3.67 | 3.67 | +0.05 (+1.38%) | 14,874,838 |
29 Jun 2020 | CNY | 3.72 | 3.72 | 3.6 | 3.62 | 3.62 | -0.12 (-3.21%) | 25,580,733 |
24 Jun 2020 | CNY | 3.83 | 3.85 | 3.68 | 3.74 | 3.74 | -0.09 (-2.35%) | 31,121,928 |
23 Jun 2020 | CNY | 3.82 | 3.87 | 3.8 | 3.83 | 3.83 | -0.01 (-0.26%) | 17,470,139 |
22 Jun 2020 | CNY | 3.9 | 3.91 | 3.82 | 3.84 | 3.84 | -0.06 (-1.54%) | 20,495,033 |
19 Jun 2020 | CNY | 3.89 | 3.92 | 3.86 | 3.9 | 3.9 | +0.02 (+0.52%) | 18,322,071 |
18 Jun 2020 | CNY | 3.88 | 3.9 | 3.82 | 3.88 | 3.88 | -0.04 (-1.02%) | 16,356,642 |
17 Jun 2020 | CNY | 3.91 | 3.94 | 3.85 | 3.92 | 3.92 | 0.0 (0.0%) | 16,666,893 |
16 Jun 2020 | CNY | 3.86 | 3.92 | 3.85 | 3.92 | 3.92 | +0.07 (+1.82%) | 25,854,380 |
15 Jun 2020 | CNY | 3.91 | 3.96 | 3.75 | 3.85 | 3.85 | -0.13 (-3.27%) | 47,535,486 |
12 Jun 2020 | CNY | 3.98 | 4.04 | 3.94 | 3.98 | 3.98 | -0.12 (-2.93%) | 42,409,969 |
11 Jun 2020 | CNY | 4.23 | 4.26 | 4.08 | 4.1 | 4.1 | -0.14 (-3.30%) | 35,329,537 |
10 Jun 2020 | CNY | 4.33 | 4.35 | 4.22 | 4.24 | 4.24 | -0.09 (-2.08%) | 27,024,306 |
9 Jun 2020 | CNY | 4.28 | 4.42 | 4.27 | 4.33 | 4.33 | +0.02 (+0.46%) | 31,573,547 |
8 Jun 2020 | CNY | 4.33 | 4.39 | 4.29 | 4.31 | 4.31 | -0.06 (-1.37%) | 32,486,724 |
5 Jun 2020 | CNY | 4.24 | 4.47 | 4.23 | 4.37 | 4.37 | +0.14 (+3.31%) | 46,370,026 |