Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2020 | CNY | 10.47 | 10.588 | 10.341 | 10.395 | 10.395 | -0.007 (-0.07%) | 19,406,570 |
6 Jul 2020 | CNY | 10.108 | 10.43 | 10.108 | 10.402 | 10.402 | +0.312 (+3.09%) | 18,500,500 |
3 Jul 2020 | CNY | 9.974 | 10.095 | 9.972 | 10.09 | 10.09 | +0.125 (+1.25%) | 10,211,786 |
2 Jul 2020 | CNY | 9.818 | 9.969 | 9.815 | 9.965 | 9.965 | +0.145 (+1.48%) | 6,292,000 |
1 Jul 2020 | CNY | 9.729 | 9.822 | 9.728 | 9.82 | 9.82 | +0.094 (+0.97%) | 4,551,200 |
30 Jun 2020 | CNY | 9.673 | 9.726 | 9.673 | 9.726 | 9.726 | +0.053 (+0.55%) | 4,501,100 |
29 Jun 2020 | CNY | 9.719 | 9.726 | 9.666 | 9.673 | 9.673 | -0.048 (-0.49%) | 2,893,600 |
24 Jun 2020 | CNY | 9.704 | 9.734 | 9.7 | 9.721 | 9.721 | +0.022 (+0.23%) | 3,762,800 |
23 Jun 2020 | CNY | 9.731 | 9.733 | 9.698 | 9.699 | 9.699 | -0.035 (-0.36%) | 3,317,100 |
22 Jun 2020 | CNY | 9.762 | 9.771 | 9.734 | 9.734 | 9.734 | -0.024 (-0.25%) | 7,085,600 |
19 Jun 2020 | CNY | 9.752 | 9.767 | 9.742 | 9.758 | 9.758 | +0.009 (+0.09%) | 4,215,200 |
18 Jun 2020 | CNY | 9.733 | 9.756 | 9.717 | 9.749 | 9.749 | +0.019 (+0.20%) | 3,424,900 |
17 Jun 2020 | CNY | 9.737 | 9.745 | 9.724 | 9.73 | 9.73 | -0.005 (-0.05%) | 3,712,000 |
16 Jun 2020 | CNY | 9.697 | 9.748 | 9.697 | 9.735 | 9.735 | +0.044 (+0.45%) | 5,112,000 |
15 Jun 2020 | CNY | 9.652 | 9.721 | 9.652 | 9.691 | 9.691 | +0.001 (+0.01%) | 3,358,100 |
12 Jun 2020 | CNY | 9.674 | 9.694 | 9.641 | 9.69 | 9.69 | +0.012 (+0.12%) | 4,573,700 |
11 Jun 2020 | CNY | 9.703 | 9.723 | 9.672 | 9.678 | 9.678 | -0.028 (-0.29%) | 4,396,800 |
10 Jun 2020 | CNY | 9.72 | 9.722 | 9.697 | 9.706 | 9.706 | -0.013 (-0.13%) | 3,293,300 |
9 Jun 2020 | CNY | 9.724 | 9.732 | 9.717 | 9.719 | 9.719 | -0.003 (-0.03%) | 2,284,900 |
8 Jun 2020 | CNY | 9.734 | 9.753 | 9.72 | 9.722 | 9.722 | 0.0 (0.0%) | 2,883,300 |
5 Jun 2020 | CNY | 9.742 | 9.752 | 9.697 | 9.722 | 9.722 | -0.018 (-0.18%) | 4,699,040 |
4 Jun 2020 | CNY | 9.785 | 9.799 | 9.737 | 9.74 | 9.74 | -0.038 (-0.39%) | 4,835,500 |
3 Jun 2020 | CNY | 9.811 | 9.821 | 9.777 | 9.778 | 9.778 | -0.026 (-0.27%) | 4,898,000 |
2 Jun 2020 | CNY | 9.805 | 9.818 | 9.792 | 9.804 | 9.804 | +0.002 (+0.02%) | 6,329,900 |
1 Jun 2020 | CNY | 9.725 | 9.807 | 9.725 | 9.802 | 9.802 | +0.088 (+0.91%) | 5,273,300 |
29 May 2020 | CNY | 9.619 | 9.719 | 9.619 | 9.714 | 9.714 | +0.09 (+0.94%) | 6,648,300 |
28 May 2020 | CNY | 9.615 | 9.652 | 9.609 | 9.624 | 9.624 | +0.01 (+0.10%) | 5,780,300 |
27 May 2020 | CNY | 9.627 | 9.628 | 9.604 | 9.614 | 9.614 | -0.007 (-0.07%) | 3,971,300 |
26 May 2020 | CNY | 9.583 | 9.622 | 9.581 | 9.621 | 9.621 | +0.051 (+0.53%) | 4,072,500 |
25 May 2020 | CNY | 9.63 | 9.633 | 9.555 | 9.57 | 9.57 | -0.063 (-0.65%) | 7,649,500 |