Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 8.39 | 8.8 | 8.29 | 8.38 | 8.38 | +0.16 (+1.95%) | 32,301,696 |
17 Jul 2020 | CNY | 7.62 | 8.35 | 7.62 | 8.22 | 8.22 | +0.62 (+8.16%) | 26,492,912 |
16 Jul 2020 | CNY | 7.93 | 8 | 7.51 | 7.6 | 7.6 | -0.27 (-3.43%) | 11,327,397 |
15 Jul 2020 | CNY | 8.11 | 8.15 | 7.8 | 7.87 | 7.87 | -0.28 (-3.44%) | 14,047,337 |
14 Jul 2020 | CNY | 8.3 | 8.43 | 8.01 | 8.15 | 8.15 | -0.09 (-1.09%) | 22,411,716 |
13 Jul 2020 | CNY | 7.86 | 8.25 | 7.86 | 8.24 | 8.24 | +0.47 (+6.05%) | 26,106,901 |
10 Jul 2020 | CNY | 7.9 | 7.9 | 7.75 | 7.77 | 7.77 | -0.11 (-1.40%) | 14,837,056 |
9 Jul 2020 | CNY | 7.72 | 7.95 | 7.67 | 7.88 | 7.88 | +0.15 (+1.94%) | 18,810,195 |
8 Jul 2020 | CNY | 7.55 | 7.77 | 7.53 | 7.73 | 7.73 | +0.1 (+1.31%) | 16,818,128 |
7 Jul 2020 | CNY | 7.67 | 7.69 | 7.41 | 7.63 | 7.63 | +0.03 (+0.39%) | 18,348,672 |
6 Jul 2020 | CNY | 7.49 | 7.63 | 7.41 | 7.6 | 7.6 | +0.29 (+3.97%) | 17,320,433 |
3 Jul 2020 | CNY | 7.23 | 7.33 | 7.22 | 7.31 | 7.31 | +0.08 (+1.11%) | 10,023,912 |
2 Jul 2020 | CNY | 7.06 | 7.26 | 7.02 | 7.23 | 7.23 | +0.16 (+2.26%) | 7,952,983 |
1 Jul 2020 | CNY | 7.1 | 7.12 | 7.02 | 7.07 | 7.07 | -0.01 (-0.14%) | 4,041,927 |
30 Jun 2020 | CNY | 7 | 7.08 | 7 | 7.08 | 7.08 | +0.1 (+1.43%) | 3,715,900 |
29 Jun 2020 | CNY | 7.09 | 7.12 | 6.96 | 6.98 | 6.98 | -0.11 (-1.55%) | 5,176,765 |
24 Jun 2020 | CNY | 7.2 | 7.21 | 7.07 | 7.09 | 7.09 | -0.07 (-0.98%) | 4,929,165 |
23 Jun 2020 | CNY | 7.23 | 7.25 | 7.16 | 7.16 | 7.16 | -0.09 (-1.24%) | 5,199,602 |
22 Jun 2020 | CNY | 7.27 | 7.28 | 7.23 | 7.25 | 7.25 | -0.02 (-0.28%) | 4,942,129 |
19 Jun 2020 | CNY | 7.27 | 7.3 | 7.25 | 7.27 | 7.27 | 0.0 (0.0%) | 4,437,616 |
18 Jun 2020 | CNY | 7.26 | 7.33 | 7.24 | 7.27 | 7.27 | -0.01 (-0.14%) | 4,395,696 |
17 Jun 2020 | CNY | 7.33 | 7.33 | 7.23 | 7.28 | 7.28 | -0.05 (-0.68%) | 4,582,051 |
16 Jun 2020 | CNY | 7.25 | 7.33 | 7.21 | 7.33 | 7.33 | +0.1 (+1.38%) | 4,648,095 |
15 Jun 2020 | CNY | 7.28 | 7.35 | 7.22 | 7.23 | 7.23 | -0.08 (-1.09%) | 5,161,288 |
12 Jun 2020 | CNY | 7.19 | 7.35 | 7.14 | 7.31 | 7.31 | 0.0 (0.0%) | 5,089,800 |
11 Jun 2020 | CNY | 7.41 | 7.44 | 7.3 | 7.31 | 7.31 | -0.14 (-1.88%) | 7,204,565 |
10 Jun 2020 | CNY | 7.55 | 7.55 | 7.42 | 7.45 | 7.45 | -0.1 (-1.32%) | 5,868,401 |
9 Jun 2020 | CNY | 7.49 | 7.63 | 7.45 | 7.55 | 7.55 | +0.02 (+0.27%) | 7,082,100 |
8 Jun 2020 | CNY | 7.52 | 7.68 | 7.46 | 7.53 | 7.53 | -0.24 (-3.09%) | 12,842,483 |
5 Jun 2020 | CNY | 7.67 | 8.05 | 7.67 | 7.77 | 7.77 | +0.34 (+4.58%) | 26,511,011 |