Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2020 | CNY | 1.96 | 1.97 | 1.91 | 1.93 | 1.93 | -0.03 (-1.53%) | 10,179,427 |
8 Jul 2020 | CNY | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 5,650,010 |
7 Jul 2020 | CNY | 1.94 | 1.99 | 1.94 | 1.96 | 1.96 | +0.02 (+1.03%) | 6,354,996 |
6 Jul 2020 | CNY | 1.92 | 1.96 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 9,478,168 |
3 Jul 2020 | CNY | 1.93 | 2 | 1.92 | 1.93 | 1.93 | -0.04 (-2.03%) | 10,425,957 |
2 Jul 2020 | CNY | 1.87 | 1.98 | 1.87 | 1.97 | 1.97 | +0.08 (+4.23%) | 9,929,905 |
1 Jul 2020 | CNY | 1.88 | 1.92 | 1.86 | 1.89 | 1.89 | -0.01 (-0.53%) | 5,511,100 |
30 Jun 2020 | CNY | 1.96 | 2 | 1.87 | 1.9 | 1.9 | -0.07 (-3.55%) | 13,533,340 |
29 Jun 2020 | CNY | 1.93 | 1.97 | 1.88 | 1.97 | 1.97 | +0.09 (+4.79%) | 13,690,973 |
24 Jun 2020 | CNY | 1.79 | 1.88 | 1.77 | 1.88 | 1.88 | +0.09 (+5.03%) | 4,987,683 |
23 Jun 2020 | CNY | 1.75 | 1.83 | 1.74 | 1.79 | 1.79 | +0.01 (+0.56%) | 4,671,729 |
22 Jun 2020 | CNY | 1.8 | 1.81 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 3,458,700 |
19 Jun 2020 | CNY | 1.83 | 1.85 | 1.78 | 1.79 | 1.79 | -0.05 (-2.72%) | 6,592,500 |
18 Jun 2020 | CNY | 1.82 | 1.9 | 1.81 | 1.84 | 1.84 | +0.03 (+1.66%) | 12,617,563 |
17 Jun 2020 | CNY | 1.72 | 1.81 | 1.71 | 1.81 | 1.81 | +0.09 (+5.23%) | 10,406,278 |
16 Jun 2020 | CNY | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | +0.08 (+4.88%) | 6,353,542 |
15 Jun 2020 | CNY | 1.66 | 1.69 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 5,129,300 |
12 Jun 2020 | CNY | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | -0.03 (-1.78%) | 6,307,000 |
11 Jun 2020 | CNY | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 5,678,500 |
10 Jun 2020 | CNY | 1.73 | 1.75 | 1.66 | 1.69 | 1.69 | -0.04 (-2.31%) | 6,222,072 |
9 Jun 2020 | CNY | 1.74 | 1.78 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 4,503,100 |
8 Jun 2020 | CNY | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 5,682,004 |
5 Jun 2020 | CNY | 1.71 | 1.74 | 1.7 | 1.73 | 1.73 | +0.02 (+1.17%) | 3,737,568 |
4 Jun 2020 | CNY | 1.7 | 1.73 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 3,877,568 |
3 Jun 2020 | CNY | 1.68 | 1.74 | 1.68 | 1.71 | 1.71 | -0.03 (-1.72%) | 8,581,263 |
2 Jun 2020 | CNY | 1.83 | 1.84 | 1.74 | 1.74 | 1.74 | -0.09 (-4.92%) | 11,187,758 |
1 Jun 2020 | CNY | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 4,471,040 |
29 May 2020 | CNY | 1.83 | 1.87 | 1.78 | 1.81 | 1.81 | -0.01 (-0.55%) | 3,921,500 |
28 May 2020 | CNY | 1.79 | 1.87 | 1.75 | 1.82 | 1.82 | +0.02 (+1.11%) | 7,313,640 |
27 May 2020 | CNY | 1.82 | 1.85 | 1.78 | 1.8 | 1.8 | +0.04 (+2.27%) | 15,903,223 |