Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 5.47 | 5.85 | 5.47 | 5.79 | 5.79 | +0.35 (+6.43%) | 49,212,311 |
9 Jul 2020 | CNY | 5.43 | 5.46 | 5.34 | 5.44 | 5.44 | +0.04 (+0.74%) | 23,720,544 |
8 Jul 2020 | CNY | 5.32 | 5.59 | 5.32 | 5.4 | 5.4 | +0.04 (+0.75%) | 31,144,099 |
7 Jul 2020 | CNY | 5.34 | 5.64 | 5.27 | 5.36 | 5.36 | +0.07 (+1.32%) | 33,451,952 |
6 Jul 2020 | CNY | 5.24 | 5.36 | 5.22 | 5.29 | 5.29 | +0.06 (+1.15%) | 26,752,107 |
3 Jul 2020 | CNY | 5.31 | 5.36 | 5.21 | 5.23 | 5.23 | -0.11 (-2.06%) | 20,170,590 |
2 Jul 2020 | CNY | 5.36 | 5.39 | 5.21 | 5.34 | 5.34 | -0.02 (-0.37%) | 21,346,000 |
1 Jul 2020 | CNY | 5.36 | 5.5 | 5.11 | 5.36 | 5.36 | -0.05 (-0.92%) | 27,881,573 |
30 Jun 2020 | CNY | 5.35 | 5.42 | 5.28 | 5.41 | 5.41 | +0.08 (+1.50%) | 32,417,504 |
29 Jun 2020 | CNY | 5.31 | 5.53 | 5.26 | 5.33 | 5.33 | +0.02 (+0.38%) | 27,035,825 |
24 Jun 2020 | CNY | 5.32 | 5.45 | 5.18 | 5.31 | 5.31 | -0.05 (-0.93%) | 24,688,092 |
23 Jun 2020 | CNY | 5.24 | 5.49 | 5.15 | 5.36 | 5.36 | +0.12 (+2.29%) | 59,510,876 |
22 Jun 2020 | CNY | 4.76 | 5.24 | 4.76 | 5.24 | 5.24 | +0.48 (+10.08%) | 69,873,834 |
19 Jun 2020 | CNY | 4.71 | 4.85 | 4.59 | 4.76 | 4.76 | +0.13 (+2.81%) | 17,280,757 |
18 Jun 2020 | CNY | 4.75 | 4.91 | 4.63 | 4.63 | 4.63 | -0.16 (-3.34%) | 32,658,300 |
17 Jun 2020 | CNY | 4.8 | 4.92 | 4.73 | 4.79 | 4.79 | +0.02 (+0.42%) | 20,079,334 |
16 Jun 2020 | CNY | 4.7 | 4.88 | 4.64 | 4.77 | 4.77 | +0.03 (+0.63%) | 26,669,500 |
15 Jun 2020 | CNY | 4.53 | 4.85 | 4.51 | 4.74 | 4.74 | +0.24 (+5.33%) | 31,686,853 |
12 Jun 2020 | CNY | 4.35 | 4.57 | 4.34 | 4.5 | 4.5 | +0.05 (+1.12%) | 31,062,052 |
11 Jun 2020 | CNY | 4.55 | 4.62 | 4.32 | 4.45 | 4.45 | -0.05 (-1.11%) | 39,088,419 |
10 Jun 2020 | CNY | 4.68 | 5.06 | 4.48 | 4.5 | 4.5 | -0.14 (-3.02%) | 61,092,793 |
9 Jun 2020 | CNY | 4.22 | 4.64 | 4.21 | 4.64 | 4.64 | +0.42 (+9.95%) | 45,373,362 |
8 Jun 2020 | CNY | 4.2 | 4.26 | 4.17 | 4.22 | 4.22 | +0.03 (+0.72%) | 10,665,053 |
5 Jun 2020 | CNY | 4.18 | 4.2 | 4.15 | 4.19 | 4.19 | +0.02 (+0.48%) | 5,508,400 |
4 Jun 2020 | CNY | 4.21 | 4.21 | 4.15 | 4.17 | 4.17 | -0.04 (-0.95%) | 6,573,200 |
3 Jun 2020 | CNY | 4.24 | 4.24 | 4.2 | 4.21 | 4.21 | -0.02 (-0.47%) | 8,339,210 |
2 Jun 2020 | CNY | 4.2 | 4.24 | 4.17 | 4.23 | 4.23 | +0.03 (+0.71%) | 7,331,505 |
1 Jun 2020 | CNY | 4.16 | 4.27 | 4.15 | 4.2 | 4.2 | +0.05 (+1.20%) | 11,525,563 |
29 May 2020 | CNY | 4.12 | 4.18 | 4.12 | 4.15 | 4.15 | +0.01 (+0.24%) | 4,954,903 |
28 May 2020 | CNY | 4.19 | 4.23 | 4.13 | 4.14 | 4.14 | -0.08 (-1.90%) | 7,189,700 |