Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | CNY | 4.15 | 4.22 | 4.07 | 4.12 | 4.12 | -0.03 (-0.72%) | 5,230,277 |
16 Jul 2020 | CNY | 4.27 | 4.33 | 4.12 | 4.15 | 4.15 | -0.13 (-3.04%) | 6,121,009 |
15 Jul 2020 | CNY | 4.4 | 4.47 | 4.21 | 4.28 | 4.28 | -0.13 (-2.95%) | 8,092,791 |
14 Jul 2020 | CNY | 4.41 | 4.47 | 4.31 | 4.41 | 4.41 | -0.01 (-0.23%) | 6,160,514 |
13 Jul 2020 | CNY | 4.29 | 4.43 | 4.28 | 4.42 | 4.42 | +0.13 (+3.03%) | 6,427,580 |
10 Jul 2020 | CNY | 4.35 | 4.39 | 4.26 | 4.29 | 4.29 | -0.07 (-1.61%) | 5,698,500 |
9 Jul 2020 | CNY | 4.28 | 4.38 | 4.27 | 4.36 | 4.36 | +0.07 (+1.63%) | 6,639,678 |
8 Jul 2020 | CNY | 4.25 | 4.3 | 4.18 | 4.29 | 4.29 | +0.05 (+1.18%) | 6,332,521 |
7 Jul 2020 | CNY | 4.25 | 4.37 | 4.22 | 4.24 | 4.24 | +0.02 (+0.47%) | 5,735,657 |
6 Jul 2020 | CNY | 4.09 | 4.23 | 4.09 | 4.22 | 4.22 | +0.12 (+2.93%) | 5,561,158 |
3 Jul 2020 | CNY | 4.04 | 4.1 | 4.04 | 4.1 | 4.1 | +0.07 (+1.74%) | 4,159,584 |
2 Jul 2020 | CNY | 3.97 | 4.05 | 3.95 | 4.03 | 4.03 | +0.06 (+1.51%) | 4,672,357 |
1 Jul 2020 | CNY | 3.96 | 3.99 | 3.94 | 3.97 | 3.97 | 0.0 (0.0%) | 1,867,388 |
30 Jun 2020 | CNY | 3.93 | 3.98 | 3.91 | 3.97 | 3.97 | +0.06 (+1.53%) | 3,092,050 |
29 Jun 2020 | CNY | 3.98 | 3.99 | 3.9 | 3.91 | 3.91 | -0.09 (-2.25%) | 2,555,200 |
24 Jun 2020 | CNY | 4.07 | 4.07 | 3.97 | 4 | 4 | -0.06 (-1.48%) | 2,550,160 |
23 Jun 2020 | CNY | 4.05 | 4.06 | 4.01 | 4.06 | 4.06 | +0.01 (+0.25%) | 1,728,763 |
22 Jun 2020 | CNY | 4.08 | 4.09 | 4.03 | 4.05 | 4.05 | -0.03 (-0.74%) | 2,174,900 |
19 Jun 2020 | CNY | 4.09 | 4.09 | 4.05 | 4.08 | 4.08 | +0.01 (+0.25%) | 1,882,906 |
18 Jun 2020 | CNY | 4.1 | 4.16 | 4.03 | 4.07 | 4.07 | -0.21 (-4.91%) | 3,498,300 |
17 Jun 2020 | CNY | 4.32 | 4.32 | 4.26 | 4.28 | 4.28 | -0.03 (-0.70%) | 4,142,420 |
16 Jun 2020 | CNY | 4.26 | 4.34 | 4.26 | 4.31 | 4.31 | +0.04 (+0.94%) | 3,495,899 |
15 Jun 2020 | CNY | 4.22 | 4.3 | 4.21 | 4.27 | 4.27 | +0.03 (+0.71%) | 4,167,377 |
12 Jun 2020 | CNY | 4.13 | 4.24 | 4.08 | 4.24 | 4.24 | +0.08 (+1.92%) | 5,185,982 |
11 Jun 2020 | CNY | 4.17 | 4.22 | 4.14 | 4.16 | 4.16 | -0.01 (-0.24%) | 2,744,503 |
10 Jun 2020 | CNY | 4.21 | 4.23 | 4.13 | 4.17 | 4.17 | -0.05 (-1.18%) | 2,670,000 |
9 Jun 2020 | CNY | 4.18 | 4.23 | 4.16 | 4.22 | 4.22 | +0.05 (+1.20%) | 2,623,103 |
8 Jun 2020 | CNY | 4.19 | 4.21 | 4.15 | 4.17 | 4.17 | -0.01 (-0.24%) | 2,565,121 |
5 Jun 2020 | CNY | 4.24 | 4.24 | 4.16 | 4.18 | 4.18 | -0.05 (-1.18%) | 2,112,883 |
4 Jun 2020 | CNY | 4.2 | 4.25 | 4.18 | 4.23 | 4.23 | +0.04 (+0.95%) | 2,338,820 |