Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2020 | CNY | 9.25 | 9.55 | 9.25 | 9.5 | 9.5 | +0.24 (+2.59%) | 4,144,416 |
10 Jul 2020 | CNY | 9.45 | 9.53 | 9.25 | 9.26 | 9.26 | -0.18 (-1.91%) | 5,806,741 |
9 Jul 2020 | CNY | 9.16 | 9.5 | 9.12 | 9.44 | 9.44 | +0.25 (+2.72%) | 6,032,896 |
8 Jul 2020 | CNY | 9.08 | 9.22 | 9.04 | 9.19 | 9.19 | +0.05 (+0.55%) | 5,263,856 |
7 Jul 2020 | CNY | 8.98 | 9.24 | 8.81 | 9.14 | 9.14 | +0.17 (+1.90%) | 7,997,500 |
6 Jul 2020 | CNY | 8.76 | 8.99 | 8.71 | 8.97 | 8.97 | +0.26 (+2.99%) | 4,848,666 |
3 Jul 2020 | CNY | 8.65 | 8.75 | 8.61 | 8.71 | 8.71 | +0.02 (+0.23%) | 2,676,267 |
2 Jul 2020 | CNY | 8.54 | 8.71 | 8.47 | 8.69 | 8.69 | +0.18 (+2.12%) | 3,106,200 |
1 Jul 2020 | CNY | 8.53 | 8.59 | 8.48 | 8.51 | 8.51 | 0.0 (0.0%) | 2,028,350 |
30 Jun 2020 | CNY | 8.41 | 8.55 | 8.4 | 8.51 | 8.51 | +0.08 (+0.95%) | 1,914,650 |
29 Jun 2020 | CNY | 8.44 | 8.55 | 8.39 | 8.43 | 8.43 | +0.06 (+0.72%) | 1,874,500 |
24 Jun 2020 | CNY | 8.47 | 8.47 | 8.34 | 8.37 | 8.37 | -0.07 (-0.83%) | 1,467,709 |
23 Jun 2020 | CNY | 8.55 | 8.55 | 8.42 | 8.44 | 8.44 | -0.09 (-1.06%) | 1,596,950 |
22 Jun 2020 | CNY | 8.56 | 8.62 | 8.5 | 8.53 | 8.53 | -0.04 (-0.47%) | 1,791,500 |
19 Jun 2020 | CNY | 8.53 | 8.6 | 8.51 | 8.57 | 8.57 | +0.04 (+0.47%) | 2,200,550 |
18 Jun 2020 | CNY | 8.59 | 8.62 | 8.53 | 8.53 | 8.53 | -0.06 (-0.70%) | 1,834,150 |
17 Jun 2020 | CNY | 8.63 | 8.67 | 8.47 | 8.59 | 8.59 | -0.04 (-0.46%) | 2,630,850 |
16 Jun 2020 | CNY | 8.58 | 8.65 | 8.55 | 8.63 | 8.63 | +0.01 (+0.12%) | 2,717,617 |
15 Jun 2020 | CNY | 8.46 | 8.63 | 8.46 | 8.62 | 8.62 | +0.15 (+1.77%) | 3,143,767 |
12 Jun 2020 | CNY | 8.35 | 8.51 | 8.3 | 8.47 | 8.47 | -0.03 (-0.35%) | 2,427,784 |
11 Jun 2020 | CNY | 8.53 | 8.71 | 8.46 | 8.5 | 8.5 | -0.04 (-0.47%) | 2,579,050 |
10 Jun 2020 | CNY | 8.67 | 8.67 | 8.45 | 8.54 | 8.54 | -0.14 (-1.61%) | 2,540,750 |
9 Jun 2020 | CNY | 8.64 | 8.73 | 8.53 | 8.68 | 8.68 | +0.04 (+0.46%) | 2,880,000 |
8 Jun 2020 | CNY | 8.88 | 8.88 | 8.62 | 8.64 | 8.64 | -0.13 (-1.48%) | 3,438,189 |
5 Jun 2020 | CNY | 8.89 | 8.89 | 8.74 | 8.77 | 8.77 | -0.14 (-1.57%) | 3,872,350 |
4 Jun 2020 | CNY | 9 | 9.02 | 8.83 | 8.91 | 8.91 | -0.08 (-0.89%) | 5,559,435 |
3 Jun 2020 | CNY | 8.81 | 9.23 | 8.64 | 8.99 | 8.99 | +0.15 (+1.70%) | 11,219,900 |
2 Jun 2020 | CNY | 8.67 | 8.86 | 8.64 | 8.84 | 8.84 | +0.06 (+0.68%) | 6,553,810 |
1 Jun 2020 | CNY | 8.67 | 8.88 | 8.47 | 8.78 | 8.78 | +0.14 (+1.62%) | 8,313,622 |
29 May 2020 | CNY | 8.45 | 8.88 | 8.35 | 8.64 | 8.64 | +0.14 (+1.65%) | 7,776,811 |