Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 9.5857 | 9.7714 | 9.4643 | 9.5786 | 9.5786 | -0.193 (-1.97%) | 4,918,774 |
9 Jul 2020 | CNY | 9.6071 | 9.7786 | 9.6071 | 9.7714 | 9.7714 | +0.071 (+0.74%) | 5,423,636 |
8 Jul 2020 | CNY | 9.4857 | 9.75 | 9.4 | 9.7 | 9.7 | +0.2 (+2.11%) | 4,631,768 |
7 Jul 2020 | CNY | 9.3929 | 9.8429 | 9.3643 | 9.5 | 9.5 | +0.107 (+1.14%) | 6,121,417 |
6 Jul 2020 | CNY | 9.5214 | 9.5214 | 9.2929 | 9.3929 | 9.3929 | +0.136 (+1.47%) | 7,994,567 |
3 Jul 2020 | CNY | 9.0071 | 9.2571 | 8.9571 | 9.2571 | 9.2571 | +0.2 (+2.21%) | 5,030,244 |
2 Jul 2020 | CNY | 8.7857 | 9.2857 | 8.6857 | 9.0571 | 9.0571 | +0.35 (+4.02%) | 7,573,277 |
1 Jul 2020 | CNY | 8.8786 | 8.9071 | 8.6429 | 8.7071 | 8.7071 | -0.071 (-0.81%) | 4,276,930 |
30 Jun 2020 | CNY | 8.5214 | 8.8214 | 8.4714 | 8.7786 | 8.7786 | +0.329 (+3.89%) | 7,595,450 |
29 Jun 2020 | CNY | 8.4929 | 8.5286 | 8.4214 | 8.45 | 8.45 | -0.086 (-1.00%) | 1,453,930 |
24 Jun 2020 | CNY | 8.5714 | 8.5857 | 8.4857 | 8.5357 | 8.5357 | -0.036 (-0.42%) | 2,344,385 |
23 Jun 2020 | CNY | 8.5571 | 8.6 | 8.5071 | 8.5714 | 8.5714 | +0.021 (+0.25%) | 1,877,003 |
22 Jun 2020 | CNY | 8.5 | 8.6143 | 8.45 | 8.55 | 8.55 | +0.079 (+0.93%) | 2,978,101 |
19 Jun 2020 | CNY | 8.4357 | 8.4929 | 8.4071 | 8.4714 | 8.4714 | +0.057 (+0.68%) | 1,595,230 |
18 Jun 2020 | CNY | 8.4857 | 8.4857 | 8.3929 | 8.4143 | 8.4143 | -0.057 (-0.67%) | 1,422,117 |
17 Jun 2020 | CNY | 8.3857 | 8.5071 | 8.3429 | 8.4714 | 8.4714 | +0.093 (+1.11%) | 2,480,389 |
16 Jun 2020 | CNY | 8.3286 | 8.3857 | 8.2857 | 8.3786 | 8.3786 | +0.05 (+0.60%) | 1,589,910 |
15 Jun 2020 | CNY | 8.2429 | 8.5071 | 8.2071 | 8.3286 | 8.3286 | +0.1 (+1.22%) | 2,367,681 |
12 Jun 2020 | CNY | 8.1786 | 8.2643 | 8.1357 | 8.2286 | 8.2286 | -0.014 (-0.17%) | 805,000 |
11 Jun 2020 | CNY | 8.3286 | 8.3357 | 8.2 | 8.2429 | 8.2429 | -0.057 (-0.69%) | 1,107,960 |
10 Jun 2020 | CNY | 8.3714 | 8.3714 | 8.2929 | 8.3 | 8.3 | -0.157 (-1.86%) | 993,721 |
9 Jun 2020 | CNY | 8.4214 | 8.4643 | 8.35 | 8.4571 | 8.4571 | +0.021 (+0.25%) | 1,139,810 |
8 Jun 2020 | CNY | 8.3643 | 8.4786 | 8.3643 | 8.4357 | 8.4357 | +0.071 (+0.85%) | 2,101,330 |
5 Jun 2020 | CNY | 8.4071 | 8.4071 | 8.3143 | 8.3643 | 8.3643 | -0.029 (-0.34%) | 894,460 |
4 Jun 2020 | CNY | 8.3857 | 8.4143 | 8.3071 | 8.3929 | 8.3929 | +0.036 (+0.43%) | 980,077 |
3 Jun 2020 | CNY | 8.3571 | 8.4214 | 8.3214 | 8.3571 | 8.3571 | +0.007 (+0.09%) | 1,272,950 |
2 Jun 2020 | CNY | 8.3214 | 8.3714 | 8.2786 | 8.35 | 8.35 | +0.029 (+0.34%) | 1,248,170 |
1 Jun 2020 | CNY | 8.15 | 8.3429 | 8.15 | 8.3214 | 8.3214 | +0.221 (+2.73%) | 2,181,760 |
29 May 2020 | CNY | 8.1214 | 8.1643 | 8.05 | 8.1 | 8.1 | -0.007 (-0.09%) | 980,379 |
28 May 2020 | CNY | 8.1071 | 8.1929 | 8.0429 | 8.1071 | 8.1071 | -0.014 (-0.18%) | 908,040 |