Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | CNY | 4.815 | 4.887 | 4.778 | 4.825 | 4.825 | +0.01 (+0.21%) | 7,647,002 |
16 Jul 2020 | CNY | 4.99 | 5.043 | 4.801 | 4.815 | 4.815 | -0.164 (-3.29%) | 10,611,741 |
15 Jul 2020 | CNY | 5.038 | 5.07 | 4.965 | 4.979 | 4.979 | -0.042 (-0.84%) | 7,119,434 |
14 Jul 2020 | CNY | 5.063 | 5.078 | 4.96 | 5.021 | 5.021 | -0.046 (-0.91%) | 5,657,623 |
13 Jul 2020 | CNY | 4.965 | 5.102 | 4.965 | 5.067 | 5.067 | +0.092 (+1.85%) | 7,380,651 |
10 Jul 2020 | CNY | 5.015 | 5.039 | 4.97 | 4.975 | 4.975 | -0.076 (-1.50%) | 3,682,789 |
9 Jul 2020 | CNY | 4.978 | 5.066 | 4.975 | 5.051 | 5.051 | +0.067 (+1.34%) | 3,971,854 |
8 Jul 2020 | CNY | 4.884 | 5.014 | 4.879 | 4.984 | 4.984 | +0.093 (+1.90%) | 10,120,163 |
7 Jul 2020 | CNY | 4.954 | 5.013 | 4.878 | 4.891 | 4.891 | -0.045 (-0.91%) | 17,020,802 |
6 Jul 2020 | CNY | 4.666 | 4.956 | 4.657 | 4.936 | 4.936 | +0.325 (+7.05%) | 99,859,100 |
3 Jul 2020 | CNY | 4.528 | 4.619 | 4.528 | 4.611 | 4.611 | +0.083 (+1.83%) | 6,708,108 |
2 Jul 2020 | CNY | 4.427 | 4.532 | 4.422 | 4.528 | 4.528 | +0.093 (+2.10%) | 92,395,065 |
1 Jul 2020 | CNY | 4.345 | 4.435 | 4.343 | 4.435 | 4.435 | +0.095 (+2.19%) | 75,450,150 |
30 Jun 2020 | CNY | 4.302 | 4.352 | 4.302 | 4.34 | 4.34 | +0.063 (+1.47%) | 9,039,616 |
29 Jun 2020 | CNY | 4.303 | 4.312 | 4.26 | 4.277 | 4.277 | -0.04 (-0.93%) | 6,977,691 |
24 Jun 2020 | CNY | 4.29 | 4.318 | 4.29 | 4.317 | 4.317 | +0.032 (+0.75%) | 3,035,203 |
23 Jun 2020 | CNY | 4.262 | 4.285 | 4.245 | 4.285 | 4.285 | +0.014 (+0.33%) | 3,592,400 |
22 Jun 2020 | CNY | 4.267 | 4.29 | 4.255 | 4.271 | 4.271 | +0.006 (+0.14%) | 6,313,468 |
19 Jun 2020 | CNY | 4.205 | 4.283 | 4.205 | 4.265 | 4.265 | +0.052 (+1.23%) | 7,622,475 |
18 Jun 2020 | CNY | 4.16 | 4.213 | 4.153 | 4.213 | 4.213 | +0.045 (+1.08%) | 4,643,324 |
17 Jun 2020 | CNY | 4.165 | 4.17 | 4.144 | 4.168 | 4.168 | +0.003 (+0.07%) | 7,646,000 |
16 Jun 2020 | CNY | 4.137 | 4.167 | 4.137 | 4.165 | 4.165 | +0.056 (+1.36%) | 2,838,491 |
15 Jun 2020 | CNY | 4.139 | 4.158 | 4.103 | 4.109 | 4.109 | -0.043 (-1.04%) | 5,889,954 |
12 Jun 2020 | CNY | 4.11 | 4.172 | 4.102 | 4.152 | 4.152 | 0.0 (0.0%) | 5,661,700 |
11 Jun 2020 | CNY | 4.176 | 4.206 | 4.131 | 4.152 | 4.152 | -0.035 (-0.84%) | 3,114,788 |
10 Jun 2020 | CNY | 4.191 | 4.191 | 4.176 | 4.187 | 4.187 | -0.002 (-0.05%) | 5,563,806 |
9 Jun 2020 | CNY | 4.168 | 4.197 | 4.166 | 4.189 | 4.189 | +0.021 (+0.50%) | 4,934,506 |
8 Jun 2020 | CNY | 4.159 | 4.196 | 4.159 | 4.168 | 4.168 | +0.021 (+0.51%) | 8,579,297 |
5 Jun 2020 | CNY | 4.129 | 4.147 | 4.112 | 4.147 | 4.147 | +0.02 (+0.48%) | 1,650,932 |
4 Jun 2020 | CNY | 4.136 | 4.144 | 4.115 | 4.127 | 4.127 | -0.002 (-0.05%) | 1,987,660 |