Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2020 | CNY | 9.08 | 9.5 | 9.06 | 9.41 | 9.41 | +0.32 (+3.52%) | 9,895,813 |
2 Jul 2020 | CNY | 8.98 | 9.09 | 8.9 | 9.09 | 9.09 | +0.06 (+0.66%) | 5,428,981 |
1 Jul 2020 | CNY | 8.99 | 9.12 | 8.96 | 9.03 | 9.03 | +0.05 (+0.56%) | 3,352,263 |
30 Jun 2020 | CNY | 9 | 9.06 | 8.95 | 8.98 | 8.98 | +0.03 (+0.34%) | 2,446,407 |
29 Jun 2020 | CNY | 8.98 | 9 | 8.9 | 8.95 | 8.95 | -0.07 (-0.78%) | 1,731,081 |
24 Jun 2020 | CNY | 9 | 9.08 | 8.96 | 9.02 | 9.02 | +0.04 (+0.45%) | 1,958,004 |
23 Jun 2020 | CNY | 9.09 | 9.14 | 8.96 | 8.98 | 8.98 | -0.08 (-0.88%) | 2,817,400 |
22 Jun 2020 | CNY | 9.16 | 9.2 | 9.05 | 9.06 | 9.06 | -0.11 (-1.20%) | 2,913,400 |
19 Jun 2020 | CNY | 9.1 | 9.27 | 9.1 | 9.17 | 9.17 | +0.02 (+0.22%) | 3,227,300 |
18 Jun 2020 | CNY | 9.02 | 9.27 | 8.96 | 9.15 | 9.15 | +0.1 (+1.10%) | 3,568,902 |
17 Jun 2020 | CNY | 9.12 | 9.15 | 9 | 9.05 | 9.05 | -0.05 (-0.55%) | 3,297,402 |
16 Jun 2020 | CNY | 9 | 9.11 | 8.98 | 9.1 | 9.1 | +0.15 (+1.68%) | 2,892,502 |
15 Jun 2020 | CNY | 9.01 | 9.12 | 8.94 | 8.95 | 8.95 | -0.14 (-1.54%) | 2,864,100 |
12 Jun 2020 | CNY | 8.9 | 9.11 | 8.81 | 9.09 | 9.09 | +0.01 (+0.11%) | 2,693,700 |
11 Jun 2020 | CNY | 9.04 | 9.13 | 9 | 9.08 | 9.08 | +0.03 (+0.33%) | 2,873,904 |
10 Jun 2020 | CNY | 9.14 | 9.14 | 9 | 9.05 | 9.05 | -0.09 (-0.98%) | 3,725,400 |
9 Jun 2020 | CNY | 9.38 | 9.4 | 9.06 | 9.14 | 9.14 | -0.24 (-2.56%) | 4,997,002 |
8 Jun 2020 | CNY | 9.41 | 9.44 | 9.31 | 9.38 | 9.38 | +0.02 (+0.21%) | 3,025,700 |
5 Jun 2020 | CNY | 9.46 | 9.56 | 9.28 | 9.36 | 9.36 | -0.11 (-1.16%) | 4,696,200 |
4 Jun 2020 | CNY | 9.43 | 9.62 | 9.37 | 9.47 | 9.47 | +0.09 (+0.96%) | 6,702,700 |
3 Jun 2020 | CNY | 9.55 | 9.56 | 9.38 | 9.38 | 9.38 | -0.13 (-1.37%) | 4,780,601 |
2 Jun 2020 | CNY | 9.49 | 9.56 | 9.4 | 9.51 | 9.51 | +0.03 (+0.32%) | 5,188,700 |
1 Jun 2020 | CNY | 9.13 | 9.48 | 9.09 | 9.48 | 9.48 | +0.42 (+4.64%) | 5,969,275 |
29 May 2020 | CNY | 9.07 | 9.21 | 9 | 9.06 | 9.06 | -0.08 (-0.88%) | 2,988,875 |
28 May 2020 | CNY | 9.33 | 9.49 | 9.01 | 9.14 | 9.14 | -0.19 (-2.04%) | 4,690,130 |
27 May 2020 | CNY | 9.3 | 9.55 | 9.24 | 9.33 | 9.33 | +0.05 (+0.54%) | 6,276,032 |
26 May 2020 | CNY | 8.96 | 9.34 | 8.87 | 9.28 | 9.28 | +0.29 (+3.23%) | 6,362,562 |
25 May 2020 | CNY | 9.01 | 9.17 | 8.8 | 8.99 | 8.99 | -0.36 (-3.85%) | 6,882,300 |
22 May 2020 | CNY | 9.7 | 9.89 | 9.28 | 9.35 | 9.35 | +0.33 (+3.66%) | 10,448,967 |
21 May 2020 | CNY | 9.13 | 9.18 | 9 | 9.02 | 9.02 | -0.06 (-0.66%) | 4,124,500 |