Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | CNY | 8.66 | 8.82 | 8.54 | 8.63 | 8.63 | +0.01 (+0.12%) | 4,419,600 |
16 Jul 2020 | CNY | 8.96 | 9.08 | 8.58 | 8.62 | 8.62 | -0.38 (-4.22%) | 5,665,650 |
15 Jul 2020 | CNY | 9.33 | 9.38 | 8.94 | 9 | 9 | -0.34 (-3.64%) | 6,553,952 |
14 Jul 2020 | CNY | 9.29 | 9.54 | 9.09 | 9.34 | 9.34 | -0.03 (-0.32%) | 7,426,450 |
13 Jul 2020 | CNY | 9.03 | 9.5 | 9.01 | 9.37 | 9.37 | +0.41 (+4.58%) | 8,152,899 |
10 Jul 2020 | CNY | 9.12 | 9.32 | 8.96 | 8.96 | 8.96 | -0.26 (-2.82%) | 7,316,250 |
9 Jul 2020 | CNY | 9.07 | 9.27 | 8.9 | 9.22 | 9.22 | +0.26 (+2.90%) | 7,824,596 |
8 Jul 2020 | CNY | 8.77 | 8.99 | 8.73 | 8.96 | 8.96 | +0.18 (+2.05%) | 6,476,700 |
7 Jul 2020 | CNY | 8.76 | 9.02 | 8.65 | 8.78 | 8.78 | +0.08 (+0.92%) | 9,535,450 |
6 Jul 2020 | CNY | 8.38 | 8.7 | 8.37 | 8.7 | 8.7 | +0.38 (+4.57%) | 7,990,026 |
3 Jul 2020 | CNY | 8.24 | 8.35 | 8.2 | 8.32 | 8.32 | +0.08 (+0.97%) | 4,115,950 |
2 Jul 2020 | CNY | 8.11 | 8.24 | 8.1 | 8.24 | 8.24 | +0.13 (+1.60%) | 3,510,805 |
1 Jul 2020 | CNY | 8.17 | 8.2 | 8.07 | 8.11 | 8.11 | -0.03 (-0.37%) | 2,768,400 |
30 Jun 2020 | CNY | 8.09 | 8.19 | 8.07 | 8.14 | 8.14 | +0.1 (+1.24%) | 2,465,850 |
29 Jun 2020 | CNY | 8.17 | 8.17 | 8.01 | 8.04 | 8.04 | -0.16 (-1.95%) | 3,467,500 |
24 Jun 2020 | CNY | 8.33 | 8.35 | 8.19 | 8.2 | 8.2 | -0.17 (-2.03%) | 4,104,650 |
23 Jun 2020 | CNY | 8.32 | 8.52 | 8.22 | 8.37 | 8.37 | +0.06 (+0.72%) | 6,260,900 |
22 Jun 2020 | CNY | 8.38 | 8.42 | 8.29 | 8.31 | 8.31 | -0.08 (-0.95%) | 4,374,100 |
19 Jun 2020 | CNY | 8.49 | 8.49 | 8.37 | 8.39 | 8.39 | -0.08 (-0.94%) | 2,650,300 |
18 Jun 2020 | CNY | 8.38 | 8.49 | 8.33 | 8.47 | 8.47 | +0.06 (+0.71%) | 2,826,650 |
17 Jun 2020 | CNY | 8.45 | 8.47 | 8.33 | 8.41 | 8.41 | -0.03 (-0.36%) | 2,977,650 |
16 Jun 2020 | CNY | 8.36 | 8.46 | 8.32 | 8.44 | 8.44 | +0.13 (+1.56%) | 3,017,686 |
15 Jun 2020 | CNY | 8.33 | 8.46 | 8.27 | 8.31 | 8.31 | -0.06 (-0.72%) | 2,689,250 |
12 Jun 2020 | CNY | 8.26 | 8.47 | 8.18 | 8.37 | 8.37 | -0.03 (-0.36%) | 3,743,200 |
11 Jun 2020 | CNY | 8.48 | 8.54 | 8.37 | 8.4 | 8.4 | -0.04 (-0.47%) | 2,921,000 |
10 Jun 2020 | CNY | 8.56 | 8.59 | 8.37 | 8.44 | 8.44 | -0.12 (-1.40%) | 3,077,850 |
9 Jun 2020 | CNY | 8.53 | 8.57 | 8.48 | 8.56 | 8.56 | +0.04 (+0.47%) | 3,581,650 |
8 Jun 2020 | CNY | 8.69 | 8.74 | 8.51 | 8.52 | 8.52 | -0.13 (-1.50%) | 3,934,550 |
5 Jun 2020 | CNY | 8.69 | 8.92 | 8.54 | 8.65 | 8.65 | -0.03 (-0.35%) | 4,554,400 |
4 Jun 2020 | CNY | 8.8 | 8.85 | 8.64 | 8.68 | 8.68 | -0.09 (-1.03%) | 5,857,650 |