Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | CNY | 4.46 | 4.53 | 4.42 | 4.48 | 4.48 | +0.02 (+0.45%) | 3,353,743 |
16 Jul 2020 | CNY | 4.6 | 4.69 | 4.46 | 4.46 | 4.46 | -0.14 (-3.04%) | 6,034,000 |
15 Jul 2020 | CNY | 4.74 | 4.81 | 4.58 | 4.6 | 4.6 | -0.13 (-2.75%) | 7,352,900 |
14 Jul 2020 | CNY | 4.79 | 4.85 | 4.62 | 4.73 | 4.73 | -0.04 (-0.84%) | 8,148,157 |
13 Jul 2020 | CNY | 4.65 | 4.78 | 4.65 | 4.77 | 4.77 | +0.16 (+3.47%) | 8,675,088 |
10 Jul 2020 | CNY | 4.74 | 4.75 | 4.61 | 4.61 | 4.61 | -0.15 (-3.15%) | 5,853,600 |
9 Jul 2020 | CNY | 4.69 | 4.79 | 4.65 | 4.76 | 4.76 | +0.08 (+1.71%) | 6,962,300 |
8 Jul 2020 | CNY | 4.62 | 4.68 | 4.57 | 4.68 | 4.68 | +0.05 (+1.08%) | 7,756,256 |
7 Jul 2020 | CNY | 4.62 | 4.69 | 4.6 | 4.63 | 4.63 | +0.02 (+0.43%) | 7,178,362 |
6 Jul 2020 | CNY | 4.49 | 4.64 | 4.45 | 4.61 | 4.61 | +0.11 (+2.44%) | 7,279,424 |
3 Jul 2020 | CNY | 4.38 | 4.55 | 4.36 | 4.5 | 4.5 | +0.08 (+1.81%) | 5,964,774 |
2 Jul 2020 | CNY | 4.37 | 4.42 | 4.35 | 4.42 | 4.42 | +0.07 (+1.61%) | 3,031,800 |
1 Jul 2020 | CNY | 4.37 | 4.38 | 4.32 | 4.35 | 4.35 | -0.01 (-0.23%) | 2,322,525 |
30 Jun 2020 | CNY | 4.3 | 4.37 | 4.27 | 4.36 | 4.36 | +0.08 (+1.87%) | 1,766,059 |
29 Jun 2020 | CNY | 4.28 | 4.31 | 4.23 | 4.28 | 4.28 | -0.02 (-0.47%) | 1,950,000 |
24 Jun 2020 | CNY | 4.35 | 4.37 | 4.28 | 4.3 | 4.3 | -0.05 (-1.15%) | 2,474,851 |
23 Jun 2020 | CNY | 4.44 | 4.44 | 4.34 | 4.35 | 4.35 | -0.06 (-1.36%) | 2,934,297 |
22 Jun 2020 | CNY | 4.45 | 4.47 | 4.39 | 4.41 | 4.41 | -0.04 (-0.90%) | 3,022,429 |
19 Jun 2020 | CNY | 4.47 | 4.48 | 4.43 | 4.45 | 4.45 | 0.0 (0.0%) | 2,198,908 |
18 Jun 2020 | CNY | 4.46 | 4.48 | 4.42 | 4.45 | 4.45 | -0.01 (-0.22%) | 2,469,785 |
17 Jun 2020 | CNY | 4.51 | 4.52 | 4.44 | 4.46 | 4.46 | -0.04 (-0.89%) | 3,291,455 |
16 Jun 2020 | CNY | 4.53 | 4.56 | 4.46 | 4.5 | 4.5 | -0.02 (-0.44%) | 4,006,200 |
15 Jun 2020 | CNY | 4.49 | 4.59 | 4.47 | 4.52 | 4.52 | +0.04 (+0.89%) | 4,110,552 |
12 Jun 2020 | CNY | 4.39 | 4.49 | 4.38 | 4.48 | 4.48 | +0.02 (+0.45%) | 2,871,739 |
11 Jun 2020 | CNY | 4.43 | 4.47 | 4.38 | 4.46 | 4.46 | +0.05 (+1.13%) | 3,001,609 |
10 Jun 2020 | CNY | 4.44 | 4.44 | 4.37 | 4.41 | 4.41 | -0.02 (-0.45%) | 1,910,540 |
9 Jun 2020 | CNY | 4.41 | 4.47 | 4.38 | 4.43 | 4.43 | +0.02 (+0.45%) | 2,372,700 |
8 Jun 2020 | CNY | 4.5 | 4.52 | 4.4 | 4.41 | 4.41 | -0.09 (-2%) | 2,885,000 |
5 Jun 2020 | CNY | 4.5 | 4.58 | 4.43 | 4.5 | 4.5 | +0.02 (+0.45%) | 2,730,300 |
4 Jun 2020 | CNY | 4.52 | 4.53 | 4.43 | 4.48 | 4.48 | 0.0 (0.0%) | 2,445,300 |