Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 5.24 | 5.69 | 5.24 | 5.69 | 5.69 | +0.53 (+10.27%) | 80,969,315 |
17 Jul 2020 | CNY | 5.14 | 5.44 | 5.1 | 5.16 | 5.16 | -0.02 (-0.39%) | 44,366,651 |
16 Jul 2020 | CNY | 5.5 | 5.6 | 5.16 | 5.18 | 5.18 | -0.27 (-4.95%) | 48,585,932 |
15 Jul 2020 | CNY | 5.87 | 5.92 | 5.29 | 5.45 | 5.45 | -0.43 (-7.31%) | 87,598,675 |
14 Jul 2020 | CNY | 5.76 | 6.2 | 5.74 | 5.88 | 5.88 | +0.12 (+2.08%) | 107,585,227 |
13 Jul 2020 | CNY | 5.5 | 5.86 | 5.25 | 5.76 | 5.76 | +0.15 (+2.67%) | 97,883,696 |
10 Jul 2020 | CNY | 5.9 | 6.09 | 5.54 | 5.61 | 5.61 | -0.34 (-5.71%) | 124,751,578 |
9 Jul 2020 | CNY | 5.9 | 5.95 | 5.5 | 5.95 | 5.95 | +0.54 (+9.98%) | 194,234,718 |
8 Jul 2020 | CNY | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | +0.49 (+9.96%) | 8,455,329 |
7 Jul 2020 | CNY | 4.65 | 4.92 | 4.62 | 4.92 | 4.92 | +0.45 (+10.07%) | 54,152,942 |
6 Jul 2020 | CNY | 4.29 | 4.48 | 4.2 | 4.47 | 4.47 | +0.23 (+5.42%) | 40,122,388 |
3 Jul 2020 | CNY | 4.22 | 4.3 | 4.16 | 4.24 | 4.24 | 0.0 (0.0%) | 23,920,809 |
2 Jul 2020 | CNY | 4.19 | 4.27 | 4.15 | 4.24 | 4.24 | +0.02 (+0.47%) | 26,072,905 |
1 Jul 2020 | CNY | 3.99 | 4.23 | 3.94 | 4.22 | 4.22 | +0.25 (+6.30%) | 50,498,194 |
30 Jun 2020 | CNY | 3.96 | 4.01 | 3.92 | 3.97 | 3.97 | +0.04 (+1.02%) | 20,252,960 |
29 Jun 2020 | CNY | 3.99 | 4.03 | 3.89 | 3.93 | 3.93 | -0.07 (-1.75%) | 28,062,137 |
24 Jun 2020 | CNY | 4.17 | 4.18 | 3.99 | 4 | 4 | -0.21 (-4.99%) | 36,058,128 |
23 Jun 2020 | CNY | 4.05 | 4.24 | 3.96 | 4.21 | 4.21 | +0.14 (+3.44%) | 43,025,588 |
22 Jun 2020 | CNY | 4.28 | 4.29 | 3.98 | 4.07 | 4.07 | -0.12 (-2.86%) | 46,482,002 |
19 Jun 2020 | CNY | 4.01 | 4.36 | 3.99 | 4.19 | 4.19 | +0.18 (+4.49%) | 54,205,971 |
18 Jun 2020 | CNY | 4.01 | 4.1 | 3.94 | 4.01 | 4.01 | -0.02 (-0.50%) | 34,607,000 |
17 Jun 2020 | CNY | 4.03 | 4.16 | 3.95 | 4.03 | 4.03 | +0.03 (+0.75%) | 41,094,424 |
16 Jun 2020 | CNY | 3.97 | 4.05 | 3.86 | 4 | 4 | +0.06 (+1.52%) | 40,419,928 |
15 Jun 2020 | CNY | 3.85 | 4.1 | 3.84 | 3.94 | 3.94 | +0.08 (+2.07%) | 57,626,228 |
12 Jun 2020 | CNY | 3.57 | 4.04 | 3.56 | 3.86 | 3.86 | +0.19 (+5.18%) | 54,187,913 |
11 Jun 2020 | CNY | 3.57 | 3.82 | 3.57 | 3.67 | 3.67 | +0.08 (+2.23%) | 36,718,751 |
10 Jun 2020 | CNY | 3.62 | 3.65 | 3.55 | 3.59 | 3.59 | -0.07 (-1.91%) | 13,289,520 |
9 Jun 2020 | CNY | 3.55 | 3.68 | 3.54 | 3.66 | 3.66 | +0.11 (+3.10%) | 20,628,711 |
8 Jun 2020 | CNY | 3.6 | 3.62 | 3.54 | 3.55 | 3.55 | -0.04 (-1.11%) | 9,209,130 |
5 Jun 2020 | CNY | 3.58 | 3.63 | 3.54 | 3.59 | 3.59 | -0.02 (-0.55%) | 14,266,477 |