Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 5.77 | 5.88 | 5.71 | 5.79 | 5.79 | -0.04 (-0.69%) | 5,886,300 |
9 Jul 2020 | CNY | 5.71 | 5.87 | 5.59 | 5.83 | 5.83 | +0.2 (+3.55%) | 7,290,517 |
8 Jul 2020 | CNY | 5.58 | 5.64 | 5.53 | 5.63 | 5.63 | +0.09 (+1.62%) | 5,109,227 |
7 Jul 2020 | CNY | 5.7 | 5.7 | 5.49 | 5.54 | 5.54 | -0.04 (-0.72%) | 8,380,635 |
6 Jul 2020 | CNY | 5.39 | 5.59 | 5.36 | 5.58 | 5.58 | +0.23 (+4.30%) | 6,058,737 |
3 Jul 2020 | CNY | 5.26 | 5.36 | 5.26 | 5.35 | 5.35 | +0.09 (+1.71%) | 3,684,952 |
2 Jul 2020 | CNY | 5.19 | 5.27 | 5.15 | 5.26 | 5.26 | +0.07 (+1.35%) | 4,069,635 |
1 Jul 2020 | CNY | 5.18 | 5.2 | 5.13 | 5.19 | 5.19 | +0.02 (+0.39%) | 2,316,500 |
30 Jun 2020 | CNY | 5.09 | 5.18 | 5.09 | 5.17 | 5.17 | +0.08 (+1.57%) | 1,998,900 |
29 Jun 2020 | CNY | 5.15 | 5.16 | 5.06 | 5.09 | 5.09 | -0.07 (-1.36%) | 2,103,100 |
24 Jun 2020 | CNY | 5.21 | 5.21 | 5.13 | 5.16 | 5.16 | -0.05 (-0.96%) | 2,407,400 |
23 Jun 2020 | CNY | 5.3 | 5.3 | 5.19 | 5.21 | 5.21 | -0.09 (-1.70%) | 2,800,700 |
22 Jun 2020 | CNY | 5.29 | 5.34 | 5.27 | 5.3 | 5.3 | -0.01 (-0.19%) | 2,375,826 |
19 Jun 2020 | CNY | 5.29 | 5.33 | 5.26 | 5.31 | 5.31 | +0.01 (+0.19%) | 2,385,026 |
18 Jun 2020 | CNY | 5.3 | 5.34 | 5.25 | 5.3 | 5.3 | 0.0 (0.0%) | 1,755,000 |
17 Jun 2020 | CNY | 5.29 | 5.33 | 5.24 | 5.3 | 5.3 | +0.01 (+0.19%) | 2,197,402 |
16 Jun 2020 | CNY | 5.22 | 5.29 | 5.22 | 5.29 | 5.29 | +0.09 (+1.73%) | 2,321,000 |
15 Jun 2020 | CNY | 5.2 | 5.3 | 5.16 | 5.2 | 5.2 | 0.0 (0.0%) | 2,110,102 |
12 Jun 2020 | CNY | 5.16 | 5.23 | 5.09 | 5.2 | 5.2 | 0.0 (0.0%) | 2,166,500 |
11 Jun 2020 | CNY | 5.21 | 5.28 | 5.18 | 5.2 | 5.2 | -0.02 (-0.38%) | 1,662,700 |
10 Jun 2020 | CNY | 5.34 | 5.34 | 5.21 | 5.22 | 5.22 | -0.12 (-2.25%) | 2,040,002 |
9 Jun 2020 | CNY | 5.32 | 5.36 | 5.28 | 5.34 | 5.34 | +0.04 (+0.75%) | 1,904,104 |
8 Jun 2020 | CNY | 5.4 | 5.42 | 5.29 | 5.3 | 5.3 | -0.05 (-0.93%) | 2,106,506 |
5 Jun 2020 | CNY | 5.41 | 5.41 | 5.3 | 5.35 | 5.35 | -0.04 (-0.74%) | 2,242,902 |
4 Jun 2020 | CNY | 5.34 | 5.44 | 5.32 | 5.39 | 5.39 | +0.06 (+1.13%) | 3,709,200 |
3 Jun 2020 | CNY | 5.36 | 5.39 | 5.32 | 5.33 | 5.33 | -0.01 (-0.19%) | 2,938,800 |
2 Jun 2020 | CNY | 5.31 | 5.36 | 5.3 | 5.34 | 5.34 | +0.03 (+0.56%) | 2,455,800 |
1 Jun 2020 | CNY | 5.2 | 5.32 | 5.18 | 5.31 | 5.31 | +0.11 (+2.12%) | 3,559,960 |
29 May 2020 | CNY | 5.16 | 5.22 | 5.1 | 5.2 | 5.2 | +0.04 (+0.78%) | 2,260,360 |
28 May 2020 | CNY | 5.15 | 5.19 | 5.07 | 5.16 | 5.16 | +0.02 (+0.39%) | 2,298,500 |