Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2020 | CNY | 5.4 | 5.45 | 5.3 | 5.4 | 5.4 | +0.02 (+0.37%) | 15,877,664 |
6 Jul 2020 | CNY | 5.22 | 5.38 | 5.15 | 5.38 | 5.38 | +0.2 (+3.86%) | 17,975,076 |
3 Jul 2020 | CNY | 5.17 | 5.33 | 5.15 | 5.18 | 5.18 | +0.05 (+0.97%) | 10,725,107 |
2 Jul 2020 | CNY | 5.05 | 5.14 | 5.05 | 5.13 | 5.13 | +0.09 (+1.79%) | 5,587,051 |
1 Jul 2020 | CNY | 5.04 | 5.06 | 4.98 | 5.04 | 5.04 | +0.02 (+0.40%) | 4,311,494 |
30 Jun 2020 | CNY | 4.98 | 5.05 | 4.97 | 5.02 | 5.02 | +0.05 (+1.01%) | 4,497,691 |
29 Jun 2020 | CNY | 5.04 | 5.04 | 4.92 | 4.97 | 4.97 | -0.05 (-1.00%) | 8,056,824 |
24 Jun 2020 | CNY | 5.09 | 5.1 | 4.99 | 5.02 | 5.02 | -0.08 (-1.57%) | 8,459,347 |
23 Jun 2020 | CNY | 5.28 | 5.31 | 5.07 | 5.1 | 5.1 | -0.17 (-3.23%) | 9,437,800 |
22 Jun 2020 | CNY | 5.48 | 5.48 | 5.26 | 5.27 | 5.27 | -0.13 (-2.41%) | 8,301,840 |
19 Jun 2020 | CNY | 5.38 | 5.45 | 5.36 | 5.4 | 5.4 | +0.05 (+0.93%) | 4,200,451 |
18 Jun 2020 | CNY | 5.4 | 5.4 | 5.34 | 5.35 | 5.35 | -0.04 (-0.74%) | 3,625,140 |
17 Jun 2020 | CNY | 5.41 | 5.43 | 5.35 | 5.39 | 5.39 | -0.02 (-0.37%) | 4,105,500 |
16 Jun 2020 | CNY | 5.38 | 5.42 | 5.35 | 5.41 | 5.41 | +0.06 (+1.12%) | 4,897,225 |
15 Jun 2020 | CNY | 5.4 | 5.49 | 5.35 | 5.35 | 5.35 | -0.08 (-1.47%) | 5,287,210 |
12 Jun 2020 | CNY | 5.32 | 5.44 | 5.25 | 5.43 | 5.43 | 0.0 (0.0%) | 6,121,720 |
11 Jun 2020 | CNY | 5.41 | 5.52 | 5.37 | 5.43 | 5.43 | -0.04 (-0.73%) | 5,999,344 |
10 Jun 2020 | CNY | 5.51 | 5.58 | 5.41 | 5.47 | 5.47 | -0.08 (-1.44%) | 5,993,060 |
9 Jun 2020 | CNY | 5.6 | 5.63 | 5.48 | 5.55 | 5.55 | -0.06 (-1.07%) | 7,910,895 |
8 Jun 2020 | CNY | 5.73 | 5.76 | 5.51 | 5.61 | 5.61 | -0.2 (-3.44%) | 12,948,360 |
5 Jun 2020 | CNY | 5.62 | 6.06 | 5.61 | 5.81 | 5.81 | +0.09 (+1.57%) | 21,386,856 |
4 Jun 2020 | CNY | 5.59 | 5.77 | 5.48 | 5.72 | 5.72 | +0.09 (+1.60%) | 18,439,265 |
3 Jun 2020 | CNY | 5.46 | 5.78 | 5.32 | 5.63 | 5.63 | +0.08 (+1.44%) | 19,535,656 |
2 Jun 2020 | CNY | 5.33 | 5.82 | 5.29 | 5.55 | 5.55 | +0.27 (+5.11%) | 25,476,395 |
1 Jun 2020 | CNY | 5.08 | 5.35 | 5.08 | 5.28 | 5.28 | +0.19 (+3.73%) | 8,474,702 |
29 May 2020 | CNY | 5.08 | 5.13 | 5.05 | 5.09 | 5.09 | +0.01 (+0.20%) | 2,680,660 |
28 May 2020 | CNY | 5.15 | 5.19 | 5.04 | 5.08 | 5.08 | -0.04 (-0.78%) | 3,382,722 |
27 May 2020 | CNY | 5.17 | 5.18 | 5.01 | 5.12 | 5.12 | -0.01 (-0.19%) | 5,235,224 |
26 May 2020 | CNY | 5.02 | 5.15 | 5 | 5.13 | 5.13 | +0.08 (+1.58%) | 3,982,254 |
25 May 2020 | CNY | 5.01 | 5.07 | 4.95 | 5.05 | 5.05 | +0.02 (+0.40%) | 2,741,465 |