Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 2.65 | 2.68 | 2.6 | 2.68 | 2.68 | +0.04 (+1.52%) | 19,700,141 |
17 Jul 2020 | CNY | 2.66 | 2.7 | 2.58 | 2.64 | 2.64 | +0.01 (+0.38%) | 16,552,545 |
16 Jul 2020 | CNY | 2.8 | 2.82 | 2.63 | 2.63 | 2.63 | -0.16 (-5.73%) | 29,968,502 |
15 Jul 2020 | CNY | 2.82 | 3 | 2.76 | 2.79 | 2.79 | -0.01 (-0.36%) | 54,753,016 |
14 Jul 2020 | CNY | 2.69 | 2.8 | 2.67 | 2.8 | 2.8 | +0.1 (+3.70%) | 33,354,195 |
13 Jul 2020 | CNY | 2.66 | 2.7 | 2.62 | 2.7 | 2.7 | +0.06 (+2.27%) | 23,155,956 |
10 Jul 2020 | CNY | 2.74 | 2.74 | 2.63 | 2.64 | 2.64 | -0.1 (-3.65%) | 26,440,504 |
9 Jul 2020 | CNY | 2.63 | 2.79 | 2.61 | 2.74 | 2.74 | +0.12 (+4.58%) | 38,352,716 |
8 Jul 2020 | CNY | 2.6 | 2.62 | 2.55 | 2.62 | 2.62 | +0.04 (+1.55%) | 22,768,424 |
7 Jul 2020 | CNY | 2.6 | 2.63 | 2.57 | 2.58 | 2.58 | +0.01 (+0.39%) | 25,374,510 |
6 Jul 2020 | CNY | 2.5 | 2.58 | 2.48 | 2.57 | 2.57 | +0.09 (+3.63%) | 24,088,025 |
3 Jul 2020 | CNY | 2.48 | 2.5 | 2.45 | 2.48 | 2.48 | +0.02 (+0.81%) | 11,878,600 |
2 Jul 2020 | CNY | 2.45 | 2.48 | 2.43 | 2.46 | 2.46 | +0.01 (+0.41%) | 10,851,081 |
1 Jul 2020 | CNY | 2.44 | 2.47 | 2.41 | 2.45 | 2.45 | 0.0 (0.0%) | 9,698,990 |
30 Jun 2020 | CNY | 2.46 | 2.47 | 2.42 | 2.45 | 2.45 | +0.01 (+0.41%) | 6,745,400 |
29 Jun 2020 | CNY | 2.51 | 2.51 | 2.42 | 2.44 | 2.44 | -0.07 (-2.79%) | 9,290,250 |
24 Jun 2020 | CNY | 2.5 | 2.54 | 2.46 | 2.51 | 2.51 | +0.01 (+0.40%) | 12,753,500 |
23 Jun 2020 | CNY | 2.49 | 2.54 | 2.45 | 2.5 | 2.5 | +0.02 (+0.81%) | 11,394,050 |
22 Jun 2020 | CNY | 2.48 | 2.52 | 2.47 | 2.48 | 2.48 | -0.02 (-0.80%) | 9,754,200 |
19 Jun 2020 | CNY | 2.52 | 2.52 | 2.47 | 2.5 | 2.5 | -0.01 (-0.40%) | 6,466,650 |
18 Jun 2020 | CNY | 2.52 | 2.55 | 2.47 | 2.51 | 2.51 | -0.03 (-1.18%) | 13,850,800 |
17 Jun 2020 | CNY | 2.54 | 2.57 | 2.49 | 2.54 | 2.54 | +0.01 (+0.40%) | 12,446,000 |
16 Jun 2020 | CNY | 2.54 | 2.56 | 2.49 | 2.53 | 2.53 | -0.04 (-1.56%) | 15,283,200 |
15 Jun 2020 | CNY | 2.51 | 2.64 | 2.48 | 2.57 | 2.57 | +0.07 (+2.80%) | 19,977,900 |
12 Jun 2020 | CNY | 2.47 | 2.54 | 2.42 | 2.5 | 2.5 | -0.01 (-0.40%) | 13,683,804 |
11 Jun 2020 | CNY | 2.5 | 2.56 | 2.48 | 2.51 | 2.51 | -0.03 (-1.18%) | 11,636,051 |
10 Jun 2020 | CNY | 2.54 | 2.57 | 2.48 | 2.54 | 2.54 | +0.02 (+0.79%) | 13,873,148 |
9 Jun 2020 | CNY | 2.5 | 2.7 | 2.48 | 2.52 | 2.52 | +0.05 (+2.02%) | 26,310,508 |
8 Jun 2020 | CNY | 2.49 | 2.51 | 2.43 | 2.47 | 2.47 | -0.02 (-0.80%) | 12,383,000 |
5 Jun 2020 | CNY | 2.44 | 2.57 | 2.43 | 2.49 | 2.49 | +0.04 (+1.63%) | 24,124,699 |