Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 4.64 | 4.73 | 4.53 | 4.59 | 4.59 | -0.05 (-1.08%) | 10,731,335 |
9 Jul 2020 | CNY | 4.5 | 4.65 | 4.5 | 4.64 | 4.64 | +0.11 (+2.43%) | 10,454,182 |
8 Jul 2020 | CNY | 4.45 | 4.54 | 4.39 | 4.53 | 4.53 | +0.1 (+2.26%) | 9,767,806 |
7 Jul 2020 | CNY | 4.45 | 4.5 | 4.4 | 4.43 | 4.43 | +0.01 (+0.23%) | 11,740,671 |
6 Jul 2020 | CNY | 4.3 | 4.42 | 4.28 | 4.42 | 4.42 | +0.15 (+3.51%) | 9,675,307 |
3 Jul 2020 | CNY | 4.21 | 4.3 | 4.19 | 4.27 | 4.27 | +0.07 (+1.67%) | 5,526,402 |
2 Jul 2020 | CNY | 4.15 | 4.21 | 4.14 | 4.2 | 4.2 | +0.03 (+0.72%) | 4,831,800 |
1 Jul 2020 | CNY | 4.24 | 4.26 | 4.14 | 4.17 | 4.17 | -0.05 (-1.18%) | 5,226,400 |
30 Jun 2020 | CNY | 4.24 | 4.27 | 4.21 | 4.22 | 4.22 | -0.01 (-0.24%) | 4,240,200 |
29 Jun 2020 | CNY | 4.32 | 4.36 | 4.23 | 4.23 | 4.23 | -0.11 (-2.53%) | 2,907,100 |
24 Jun 2020 | CNY | 4.28 | 4.38 | 4.26 | 4.34 | 4.34 | +0.02 (+0.46%) | 3,393,501 |
23 Jun 2020 | CNY | 4.35 | 4.45 | 4.32 | 4.32 | 4.32 | -0.03 (-0.69%) | 6,361,001 |
22 Jun 2020 | CNY | 4.38 | 4.43 | 4.34 | 4.35 | 4.35 | -0.03 (-0.68%) | 2,418,070 |
19 Jun 2020 | CNY | 4.38 | 4.4 | 4.35 | 4.38 | 4.38 | 0.0 (0.0%) | 2,671,800 |
18 Jun 2020 | CNY | 4.36 | 4.41 | 4.33 | 4.38 | 4.38 | +0.01 (+0.23%) | 2,851,400 |
17 Jun 2020 | CNY | 4.42 | 4.42 | 4.35 | 4.37 | 4.37 | -0.02 (-0.46%) | 2,225,100 |
16 Jun 2020 | CNY | 4.28 | 4.43 | 4.28 | 4.39 | 4.39 | +0.12 (+2.81%) | 4,544,101 |
15 Jun 2020 | CNY | 4.26 | 4.35 | 4.26 | 4.27 | 4.27 | -0.01 (-0.23%) | 2,516,700 |
12 Jun 2020 | CNY | 4.22 | 4.29 | 4.21 | 4.28 | 4.28 | -0.01 (-0.23%) | 2,706,910 |
11 Jun 2020 | CNY | 4.34 | 4.42 | 4.29 | 4.29 | 4.29 | -0.05 (-1.15%) | 3,519,800 |
10 Jun 2020 | CNY | 4.37 | 4.39 | 4.32 | 4.34 | 4.34 | -0.06 (-1.36%) | 1,895,700 |
9 Jun 2020 | CNY | 4.4 | 4.44 | 4.34 | 4.4 | 4.4 | -0.01 (-0.23%) | 2,306,000 |
8 Jun 2020 | CNY | 4.52 | 4.57 | 4.4 | 4.41 | 4.41 | -0.09 (-2%) | 5,124,900 |
5 Jun 2020 | CNY | 4.3 | 4.52 | 4.3 | 4.5 | 4.5 | +0.19 (+4.41%) | 9,896,846 |
4 Jun 2020 | CNY | 4.28 | 4.32 | 4.25 | 4.31 | 4.31 | +0.04 (+0.94%) | 2,745,803 |
3 Jun 2020 | CNY | 4.34 | 4.39 | 4.27 | 4.27 | 4.27 | -0.07 (-1.61%) | 3,181,900 |
2 Jun 2020 | CNY | 4.3 | 4.37 | 4.28 | 4.34 | 4.34 | +0.05 (+1.17%) | 3,038,000 |
1 Jun 2020 | CNY | 4.23 | 4.29 | 4.19 | 4.29 | 4.29 | +0.08 (+1.90%) | 3,409,800 |
29 May 2020 | CNY | 4.25 | 4.29 | 4.2 | 4.21 | 4.21 | -0.06 (-1.41%) | 2,718,800 |
28 May 2020 | CNY | 4.25 | 4.4 | 4.21 | 4.27 | 4.27 | -0.08 (-1.84%) | 4,801,511 |