Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2020 | CNY | 8.8867 | 9.02 | 8.6133 | 8.9333 | 8.9333 | +0.067 (+0.75%) | 27,432,322 |
10 Jul 2020 | CNY | 8.2267 | 9.1333 | 8.1867 | 8.8667 | 8.8667 | +0.58 (+7.00%) | 60,831,423 |
9 Jul 2020 | CNY | 8.18 | 8.4 | 8.0467 | 8.2867 | 8.2867 | +0.42 (+5.34%) | 46,041,874 |
8 Jul 2020 | CNY | 7.1267 | 7.8667 | 7.1267 | 7.8667 | 7.8667 | +0.707 (+9.87%) | 30,620,044 |
7 Jul 2020 | CNY | 7.16 | 7.3 | 7.1 | 7.16 | 7.16 | +0.087 (+1.23%) | 14,904,361 |
6 Jul 2020 | CNY | 6.8533 | 7.1133 | 6.8467 | 7.0733 | 7.0733 | +0.247 (+3.61%) | 12,666,658 |
3 Jul 2020 | CNY | 6.7333 | 6.9 | 6.7133 | 6.8267 | 6.8267 | +0.08 (+1.19%) | 7,166,545 |
2 Jul 2020 | CNY | 6.6133 | 6.7467 | 6.5667 | 6.7467 | 6.7467 | +0.167 (+2.53%) | 6,758,040 |
1 Jul 2020 | CNY | 6.56 | 6.6133 | 6.5333 | 6.58 | 6.58 | +0.033 (+0.51%) | 4,250,628 |
30 Jun 2020 | CNY | 6.58 | 6.5933 | 6.54 | 6.5467 | 6.5467 | +0.02 (+0.31%) | 4,654,128 |
29 Jun 2020 | CNY | 6.6667 | 6.68 | 6.5067 | 6.5267 | 6.5267 | -0.147 (-2.20%) | 5,433,373 |
24 Jun 2020 | CNY | 6.6733 | 6.7867 | 6.6533 | 6.6733 | 6.6733 | -0.053 (-0.79%) | 4,238,386 |
23 Jun 2020 | CNY | 6.8333 | 6.8333 | 6.66 | 6.7267 | 6.7267 | -0.087 (-1.27%) | 5,110,260 |
22 Jun 2020 | CNY | 6.78 | 6.8733 | 6.74 | 6.8133 | 6.8133 | +0.06 (+0.89%) | 5,546,250 |
19 Jun 2020 | CNY | 6.72 | 6.82 | 6.7067 | 6.7533 | 6.7533 | +0.02 (+0.30%) | 3,862,650 |
18 Jun 2020 | CNY | 6.8 | 6.8 | 6.7 | 6.7333 | 6.7333 | -0.087 (-1.27%) | 5,288,280 |
17 Jun 2020 | CNY | 6.8133 | 7.0333 | 6.7867 | 6.82 | 6.82 | +0.047 (+0.69%) | 11,815,753 |
16 Jun 2020 | CNY | 6.6867 | 6.7867 | 6.68 | 6.7733 | 6.7733 | +0.093 (+1.40%) | 4,972,762 |
15 Jun 2020 | CNY | 6.6467 | 6.7 | 6.62 | 6.68 | 6.68 | +0.02 (+0.30%) | 4,499,400 |
12 Jun 2020 | CNY | 6.6 | 6.7 | 6.5467 | 6.66 | 6.66 | -0.007 (-0.10%) | 3,552,724 |
11 Jun 2020 | CNY | 6.7533 | 6.7533 | 6.62 | 6.6667 | 6.6667 | -0.08 (-1.19%) | 4,309,767 |
10 Jun 2020 | CNY | 6.64 | 6.76 | 6.6067 | 6.7467 | 6.7467 | +0.093 (+1.40%) | 5,142,141 |
9 Jun 2020 | CNY | 6.6733 | 6.68 | 6.6 | 6.6533 | 6.6533 | -0.02 (-0.30%) | 2,930,299 |
8 Jun 2020 | CNY | 6.6667 | 6.72 | 6.6467 | 6.6733 | 6.6733 | -0.02 (-0.30%) | 3,716,062 |
5 Jun 2020 | CNY | 6.68 | 6.7333 | 6.6 | 6.6933 | 6.6933 | +0.027 (+0.40%) | 3,816,114 |
4 Jun 2020 | CNY | 6.6467 | 6.7867 | 6.62 | 6.6667 | 6.6667 | +0.013 (+0.20%) | 5,469,841 |
3 Jun 2020 | CNY | 6.7933 | 6.7933 | 6.6 | 6.6533 | 6.6533 | -0.2 (-2.92%) | 12,153,667 |
2 Jun 2020 | CNY | 6.5267 | 7.0333 | 6.4733 | 6.8533 | 6.8533 | +0.38 (+5.87%) | 20,394,051 |
1 Jun 2020 | CNY | 6.36 | 6.4867 | 6.36 | 6.4733 | 6.4733 | +0.12 (+1.89%) | 6,887,022 |
29 May 2020 | CNY | 6.3333 | 6.3867 | 6.32 | 6.3533 | 6.3533 | 0.0 (0.0%) | 2,596,431 |