Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | CNY | 2.75 | 2.857 | 2.75 | 2.823 | 2.823 | +0.037 (+1.33%) | 2,306,000 |
16 Jul 2020 | CNY | 2.993 | 2.995 | 2.77 | 2.786 | 2.786 | -0.209 (-6.98%) | 3,174,800 |
15 Jul 2020 | CNY | 2.917 | 3.033 | 2.917 | 2.995 | 2.995 | +0.082 (+2.81%) | 3,180,200 |
14 Jul 2020 | CNY | 2.939 | 2.939 | 2.861 | 2.913 | 2.913 | -0.027 (-0.92%) | 4,832,200 |
13 Jul 2020 | CNY | 2.825 | 2.94 | 2.808 | 2.94 | 2.94 | +0.11 (+3.89%) | 3,462,935 |
10 Jul 2020 | CNY | 2.82 | 2.89 | 2.781 | 2.83 | 2.83 | +0.01 (+0.35%) | 3,652,235 |
9 Jul 2020 | CNY | 2.72 | 2.83 | 2.72 | 2.82 | 2.82 | +0.086 (+3.15%) | 6,867,300 |
8 Jul 2020 | CNY | 2.72 | 2.749 | 2.71 | 2.734 | 2.734 | +0.014 (+0.51%) | 3,155,900 |
7 Jul 2020 | CNY | 2.662 | 2.749 | 2.641 | 2.72 | 2.72 | +0.06 (+2.26%) | 4,981,200 |
6 Jul 2020 | CNY | 2.656 | 2.671 | 2.625 | 2.66 | 2.66 | +0.005 (+0.19%) | 1,897,900 |
3 Jul 2020 | CNY | 2.64 | 2.656 | 2.592 | 2.655 | 2.655 | +0.01 (+0.38%) | 3,537,600 |
2 Jul 2020 | CNY | 2.666 | 2.685 | 2.629 | 2.645 | 2.645 | -0.018 (-0.68%) | 2,765,700 |
1 Jul 2020 | CNY | 2.685 | 2.7 | 2.623 | 2.663 | 2.663 | -0.028 (-1.04%) | 2,145,800 |
30 Jun 2020 | CNY | 2.643 | 2.7 | 2.64 | 2.691 | 2.691 | +0.051 (+1.93%) | 720,700 |
29 Jun 2020 | CNY | 2.628 | 2.642 | 2.611 | 2.64 | 2.64 | +0.014 (+0.53%) | 1,246,500 |
24 Jun 2020 | CNY | 2.63 | 2.652 | 2.6 | 2.626 | 2.626 | -0.002 (-0.08%) | 1,080,400 |
23 Jun 2020 | CNY | 2.58 | 2.629 | 2.571 | 2.628 | 2.628 | +0.04 (+1.55%) | 836,400 |
22 Jun 2020 | CNY | 2.58 | 2.606 | 2.57 | 2.588 | 2.588 | +0.008 (+0.31%) | 1,039,700 |
19 Jun 2020 | CNY | 2.536 | 2.591 | 2.515 | 2.58 | 2.58 | +0.039 (+1.53%) | 1,549,200 |
18 Jun 2020 | CNY | 2.584 | 2.589 | 2.514 | 2.541 | 2.541 | -0.043 (-1.66%) | 2,216,100 |
17 Jun 2020 | CNY | 2.52 | 2.59 | 2.52 | 2.584 | 2.584 | +0.069 (+2.74%) | 1,822,800 |
16 Jun 2020 | CNY | 2.481 | 2.518 | 2.471 | 2.515 | 2.515 | +0.035 (+1.41%) | 1,025,500 |
15 Jun 2020 | CNY | 2.473 | 2.505 | 2.47 | 2.48 | 2.48 | +0.017 (+0.69%) | 2,110,500 |
12 Jun 2020 | CNY | 2.429 | 2.471 | 2.41 | 2.463 | 2.463 | +0.017 (+0.70%) | 694,400 |
11 Jun 2020 | CNY | 2.483 | 2.483 | 2.43 | 2.446 | 2.446 | -0.023 (-0.93%) | 714,300 |
10 Jun 2020 | CNY | 2.455 | 2.475 | 2.436 | 2.469 | 2.469 | +0.031 (+1.27%) | 348,900 |
9 Jun 2020 | CNY | 2.403 | 2.438 | 2.403 | 2.438 | 2.438 | +0.055 (+2.31%) | 1,174,000 |
8 Jun 2020 | CNY | 2.39 | 2.408 | 2.375 | 2.383 | 2.383 | -0.007 (-0.29%) | 951,700 |
5 Jun 2020 | CNY | 2.382 | 2.394 | 2.368 | 2.39 | 2.39 | +0.011 (+0.46%) | 471,500 |
4 Jun 2020 | CNY | 2.364 | 2.386 | 2.36 | 2.379 | 2.379 | +0.015 (+0.63%) | 1,872,200 |