Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 7.23 | 7.45 | 7.23 | 7.44 | 7.44 | +0.24 (+3.33%) | 3,415,772 |
17 Jul 2020 | CNY | 7.23 | 7.28 | 7.1 | 7.2 | 7.2 | +0.03 (+0.42%) | 2,773,420 |
16 Jul 2020 | CNY | 7.45 | 7.52 | 7.14 | 7.17 | 7.17 | -0.27 (-3.63%) | 4,144,408 |
15 Jul 2020 | CNY | 7.58 | 7.64 | 7.41 | 7.44 | 7.44 | -0.16 (-2.11%) | 3,913,369 |
14 Jul 2020 | CNY | 7.66 | 7.72 | 7.51 | 7.6 | 7.6 | -0.08 (-1.04%) | 4,350,005 |
13 Jul 2020 | CNY | 7.42 | 7.69 | 7.4 | 7.68 | 7.68 | +0.25 (+3.36%) | 6,554,485 |
10 Jul 2020 | CNY | 7.57 | 7.59 | 7.41 | 7.43 | 7.43 | -0.2 (-2.62%) | 4,836,182 |
9 Jul 2020 | CNY | 7.48 | 7.64 | 7.45 | 7.63 | 7.63 | +0.17 (+2.28%) | 5,218,292 |
8 Jul 2020 | CNY | 7.35 | 7.47 | 7.34 | 7.46 | 7.46 | +0.08 (+1.08%) | 3,700,115 |
7 Jul 2020 | CNY | 7.48 | 7.49 | 7.35 | 7.38 | 7.38 | -0.03 (-0.40%) | 5,561,947 |
6 Jul 2020 | CNY | 7.37 | 7.47 | 7.26 | 7.41 | 7.41 | +0.13 (+1.79%) | 6,350,819 |
3 Jul 2020 | CNY | 7.19 | 7.3 | 7.15 | 7.28 | 7.28 | +0.12 (+1.68%) | 3,250,951 |
2 Jul 2020 | CNY | 7.05 | 7.18 | 7.04 | 7.16 | 7.16 | +0.09 (+1.27%) | 2,978,100 |
1 Jul 2020 | CNY | 7.1 | 7.13 | 7.02 | 7.07 | 7.07 | -0.03 (-0.42%) | 1,989,900 |
30 Jun 2020 | CNY | 6.96 | 7.16 | 6.96 | 7.1 | 7.1 | +0.14 (+2.01%) | 3,191,482 |
29 Jun 2020 | CNY | 6.98 | 7.02 | 6.94 | 6.96 | 6.96 | -0.02 (-0.29%) | 935,731 |
24 Jun 2020 | CNY | 7 | 7.03 | 6.97 | 6.98 | 6.98 | -0.02 (-0.29%) | 916,000 |
23 Jun 2020 | CNY | 7.03 | 7.09 | 6.98 | 7 | 7 | -0.07 (-0.99%) | 1,349,631 |
22 Jun 2020 | CNY | 7.12 | 7.12 | 7.05 | 7.07 | 7.07 | -0.01 (-0.14%) | 1,740,331 |
19 Jun 2020 | CNY | 7 | 7.11 | 6.99 | 7.08 | 7.08 | +0.07 (+1.00%) | 2,217,411 |
18 Jun 2020 | CNY | 7.04 | 7.04 | 6.98 | 7.01 | 7.01 | -0.02 (-0.28%) | 1,340,580 |
17 Jun 2020 | CNY | 7 | 7.06 | 6.96 | 7.03 | 7.03 | +0.04 (+0.57%) | 1,809,494 |
16 Jun 2020 | CNY | 6.94 | 6.99 | 6.94 | 6.99 | 6.99 | +0.06 (+0.87%) | 1,079,000 |
15 Jun 2020 | CNY | 6.85 | 7.01 | 6.85 | 6.93 | 6.93 | -0.01 (-0.14%) | 1,289,242 |
12 Jun 2020 | CNY | 6.87 | 6.95 | 6.84 | 6.94 | 6.94 | -0.02 (-0.29%) | 1,375,640 |
11 Jun 2020 | CNY | 7.07 | 7.07 | 6.93 | 6.96 | 6.96 | -0.06 (-0.85%) | 1,383,533 |
10 Jun 2020 | CNY | 7.03 | 7.1 | 6.98 | 7.02 | 7.02 | -0.01 (-0.14%) | 1,106,300 |
9 Jun 2020 | CNY | 6.99 | 7.03 | 6.98 | 7.03 | 7.03 | +0.04 (+0.57%) | 872,502 |
8 Jun 2020 | CNY | 7.07 | 7.07 | 6.97 | 6.99 | 6.99 | -0.06 (-0.85%) | 1,761,402 |
5 Jun 2020 | CNY | 7.06 | 7.1 | 7 | 7.05 | 7.05 | -0.02 (-0.28%) | 1,411,660 |