Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2020 | CNY | 4.31 | 4.56 | 4.3 | 4.4 | 4.4 | -0.03 (-0.68%) | 8,681,064 |
8 Jul 2020 | CNY | 4.21 | 4.65 | 4.21 | 4.43 | 4.43 | 0.0 (0.0%) | 19,555,226 |
7 Jul 2020 | CNY | 4.64 | 4.64 | 4.43 | 4.43 | 4.43 | -0.23 (-4.94%) | 7,054,600 |
6 Jul 2020 | CNY | 4.96 | 5.03 | 4.66 | 4.66 | 4.66 | -0.25 (-5.09%) | 13,448,107 |
3 Jul 2020 | CNY | 5.15 | 5.17 | 4.89 | 4.91 | 4.91 | -0.24 (-4.66%) | 12,761,242 |
2 Jul 2020 | CNY | 5.2 | 5.28 | 5.06 | 5.15 | 5.15 | -0.05 (-0.96%) | 7,501,663 |
1 Jul 2020 | CNY | 5.09 | 5.2 | 5.07 | 5.2 | 5.2 | +0.15 (+2.97%) | 5,773,421 |
30 Jun 2020 | CNY | 5.02 | 5.08 | 4.97 | 5.05 | 5.05 | +0.13 (+2.64%) | 7,777,062 |
29 Jun 2020 | CNY | 4.84 | 5.01 | 4.8 | 4.92 | 4.92 | +0.07 (+1.44%) | 7,122,994 |
24 Jun 2020 | CNY | 4.71 | 4.9 | 4.7 | 4.85 | 4.85 | +0.1 (+2.11%) | 6,211,000 |
23 Jun 2020 | CNY | 4.89 | 5.08 | 4.65 | 4.75 | 4.75 | -0.14 (-2.86%) | 14,213,515 |
22 Jun 2020 | CNY | 4.69 | 4.94 | 4.68 | 4.89 | 4.89 | +0.18 (+3.82%) | 8,162,695 |
19 Jun 2020 | CNY | 4.49 | 4.71 | 4.49 | 4.71 | 4.71 | +0.22 (+4.90%) | 8,841,918 |
18 Jun 2020 | CNY | 4.39 | 4.49 | 4.32 | 4.49 | 4.49 | +0.11 (+2.51%) | 6,270,382 |
17 Jun 2020 | CNY | 4.55 | 4.59 | 4.35 | 4.38 | 4.38 | -0.04 (-0.90%) | 4,454,508 |
16 Jun 2020 | CNY | 4.28 | 4.43 | 4.26 | 4.42 | 4.42 | +0.17 (+4%) | 8,154,950 |
15 Jun 2020 | CNY | 4.15 | 4.31 | 4.1 | 4.25 | 4.25 | +0.14 (+3.41%) | 4,163,322 |
12 Jun 2020 | CNY | 4.09 | 4.12 | 4.01 | 4.11 | 4.11 | -0.02 (-0.48%) | 3,830,350 |
11 Jun 2020 | CNY | 4.17 | 4.17 | 4.13 | 4.13 | 4.13 | -0.04 (-0.96%) | 1,697,320 |
10 Jun 2020 | CNY | 4.16 | 4.19 | 4.08 | 4.17 | 4.17 | +0.01 (+0.24%) | 2,687,862 |
9 Jun 2020 | CNY | 4.12 | 4.17 | 4.05 | 4.16 | 4.16 | +0.04 (+0.97%) | 4,512,020 |
8 Jun 2020 | CNY | 4.16 | 4.21 | 4.04 | 4.12 | 4.12 | -0.06 (-1.44%) | 5,340,040 |
5 Jun 2020 | CNY | 4.31 | 4.34 | 4.15 | 4.18 | 4.18 | -0.1 (-2.34%) | 3,789,080 |
4 Jun 2020 | CNY | 4.34 | 4.4 | 4.25 | 4.28 | 4.28 | -0.03 (-0.70%) | 3,785,861 |
3 Jun 2020 | CNY | 4.24 | 4.4 | 4.23 | 4.31 | 4.31 | +0.11 (+2.62%) | 5,704,940 |
2 Jun 2020 | CNY | 4.19 | 4.23 | 4.08 | 4.2 | 4.2 | 0.0 (0.0%) | 5,055,820 |
1 Jun 2020 | CNY | 4.04 | 4.21 | 4.04 | 4.2 | 4.2 | +0.19 (+4.74%) | 5,579,619 |
29 May 2020 | CNY | 3.98 | 4.02 | 3.95 | 4.01 | 4.01 | +0.03 (+0.75%) | 2,129,419 |
28 May 2020 | CNY | 3.98 | 3.99 | 3.92 | 3.98 | 3.98 | +0.04 (+1.02%) | 1,951,100 |
27 May 2020 | CNY | 3.99 | 4.02 | 3.9 | 3.94 | 3.94 | -0.03 (-0.76%) | 2,622,280 |