Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 5.57 | 5.88 | 5.57 | 5.79 | 5.79 | +0.27 (+4.89%) | 7,364,700 |
17 Jul 2020 | CNY | 5.62 | 5.7 | 5.47 | 5.52 | 5.52 | -0.1 (-1.78%) | 7,558,200 |
16 Jul 2020 | CNY | 5.88 | 5.96 | 5.55 | 5.62 | 5.62 | -0.27 (-4.58%) | 9,232,393 |
15 Jul 2020 | CNY | 6.13 | 6.14 | 5.86 | 5.89 | 5.89 | -0.18 (-2.97%) | 9,580,601 |
14 Jul 2020 | CNY | 6.12 | 6.3 | 6.01 | 6.07 | 6.07 | -0.08 (-1.30%) | 15,743,906 |
13 Jul 2020 | CNY | 5.8 | 6.17 | 5.8 | 6.15 | 6.15 | +0.36 (+6.22%) | 13,956,167 |
10 Jul 2020 | CNY | 5.95 | 5.97 | 5.71 | 5.79 | 5.79 | -0.19 (-3.18%) | 11,654,602 |
9 Jul 2020 | CNY | 5.81 | 5.99 | 5.73 | 5.98 | 5.98 | +0.22 (+3.82%) | 14,426,362 |
8 Jul 2020 | CNY | 5.69 | 5.79 | 5.61 | 5.76 | 5.76 | +0.03 (+0.52%) | 12,400,700 |
7 Jul 2020 | CNY | 5.89 | 5.89 | 5.65 | 5.73 | 5.73 | -0.07 (-1.21%) | 15,546,857 |
6 Jul 2020 | CNY | 5.58 | 5.82 | 5.57 | 5.8 | 5.8 | +0.15 (+2.65%) | 17,683,427 |
3 Jul 2020 | CNY | 5.46 | 5.65 | 5.4 | 5.65 | 5.65 | +0.21 (+3.86%) | 18,459,789 |
2 Jul 2020 | CNY | 5.37 | 5.52 | 5.31 | 5.44 | 5.44 | 0.0 (0.0%) | 15,060,100 |
1 Jul 2020 | CNY | 5.48 | 5.81 | 5.41 | 5.44 | 5.44 | -0.01 (-0.18%) | 25,669,962 |
30 Jun 2020 | CNY | 5.34 | 5.58 | 5.25 | 5.45 | 5.45 | -0.07 (-1.27%) | 26,850,425 |
29 Jun 2020 | CNY | 5.03 | 5.52 | 5.03 | 5.52 | 5.52 | +0.5 (+9.96%) | 30,169,446 |
24 Jun 2020 | CNY | 4.9 | 5.05 | 4.9 | 5.02 | 5.02 | +0.1 (+2.03%) | 3,909,063 |
23 Jun 2020 | CNY | 4.97 | 4.98 | 4.88 | 4.92 | 4.92 | -0.05 (-1.01%) | 2,958,730 |
22 Jun 2020 | CNY | 4.96 | 5.03 | 4.94 | 4.97 | 4.97 | +0.04 (+0.81%) | 3,294,740 |
19 Jun 2020 | CNY | 4.91 | 4.94 | 4.87 | 4.93 | 4.93 | +0.02 (+0.41%) | 3,752,300 |
18 Jun 2020 | CNY | 4.9 | 4.99 | 4.88 | 4.91 | 4.91 | -0.02 (-0.41%) | 3,726,990 |
17 Jun 2020 | CNY | 5.05 | 5.08 | 4.81 | 4.93 | 4.93 | -0.18 (-3.52%) | 11,156,793 |
16 Jun 2020 | CNY | 5.1 | 5.13 | 5.07 | 5.11 | 5.11 | +0.04 (+0.79%) | 4,490,290 |
15 Jun 2020 | CNY | 5.11 | 5.18 | 5.06 | 5.07 | 5.07 | -0.06 (-1.17%) | 4,599,200 |
12 Jun 2020 | CNY | 5.04 | 5.2 | 5 | 5.13 | 5.13 | -0.06 (-1.16%) | 4,597,300 |
11 Jun 2020 | CNY | 5.1 | 5.34 | 5.08 | 5.19 | 5.19 | +0.12 (+2.37%) | 9,285,102 |
10 Jun 2020 | CNY | 5.15 | 5.16 | 5.05 | 5.07 | 5.07 | -0.08 (-1.55%) | 3,829,419 |
9 Jun 2020 | CNY | 5.16 | 5.22 | 5.09 | 5.15 | 5.15 | -0.02 (-0.39%) | 4,528,300 |
8 Jun 2020 | CNY | 5.32 | 5.34 | 5.12 | 5.17 | 5.17 | -0.17 (-3.18%) | 9,017,594 |
5 Jun 2020 | CNY | 5.11 | 5.47 | 5.07 | 5.34 | 5.34 | +0.21 (+4.09%) | 12,272,511 |