Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 5.71 | 5.73 | 5.42 | 5.44 | 5.44 | -0.07 (-1.27%) | 21,651,021 |
9 Jul 2020 | CNY | 5.37 | 5.53 | 5.34 | 5.51 | 5.51 | +0.14 (+2.61%) | 9,819,060 |
8 Jul 2020 | CNY | 5.29 | 5.37 | 5.25 | 5.37 | 5.37 | +0.06 (+1.13%) | 7,363,018 |
7 Jul 2020 | CNY | 5.32 | 5.45 | 5.29 | 5.31 | 5.31 | -0.02 (-0.38%) | 8,506,115 |
6 Jul 2020 | CNY | 5.15 | 5.34 | 5.15 | 5.33 | 5.33 | +0.19 (+3.70%) | 8,865,774 |
3 Jul 2020 | CNY | 5.11 | 5.16 | 5.08 | 5.14 | 5.14 | +0.03 (+0.59%) | 4,210,118 |
2 Jul 2020 | CNY | 4.99 | 5.11 | 4.98 | 5.11 | 5.11 | +0.12 (+2.40%) | 5,036,800 |
1 Jul 2020 | CNY | 4.97 | 5.03 | 4.94 | 4.99 | 4.99 | +0.04 (+0.81%) | 2,920,245 |
30 Jun 2020 | CNY | 4.89 | 4.97 | 4.89 | 4.95 | 4.95 | +0.06 (+1.23%) | 2,162,582 |
29 Jun 2020 | CNY | 4.91 | 4.91 | 4.87 | 4.89 | 4.89 | -0.03 (-0.61%) | 1,884,172 |
24 Jun 2020 | CNY | 4.94 | 4.95 | 4.87 | 4.92 | 4.92 | -0.01 (-0.20%) | 1,886,961 |
23 Jun 2020 | CNY | 4.94 | 4.97 | 4.93 | 4.93 | 4.93 | -0.01 (-0.20%) | 1,357,891 |
22 Jun 2020 | CNY | 4.99 | 4.99 | 4.93 | 4.94 | 4.94 | -0.05 (-1.00%) | 2,172,181 |
19 Jun 2020 | CNY | 4.96 | 4.99 | 4.94 | 4.99 | 4.99 | +0.03 (+0.60%) | 2,480,020 |
18 Jun 2020 | CNY | 4.95 | 4.97 | 4.93 | 4.96 | 4.96 | +0.01 (+0.20%) | 1,771,617 |
17 Jun 2020 | CNY | 4.91 | 4.98 | 4.91 | 4.95 | 4.95 | +0.05 (+1.02%) | 2,877,732 |
16 Jun 2020 | CNY | 4.84 | 4.91 | 4.84 | 4.9 | 4.9 | +0.07 (+1.45%) | 2,439,991 |
15 Jun 2020 | CNY | 4.86 | 4.88 | 4.82 | 4.83 | 4.83 | -0.02 (-0.41%) | 2,367,500 |
12 Jun 2020 | CNY | 4.83 | 4.86 | 4.81 | 4.85 | 4.85 | -0.03 (-0.61%) | 2,335,343 |
11 Jun 2020 | CNY | 4.91 | 4.93 | 4.87 | 4.88 | 4.88 | -0.03 (-0.61%) | 1,663,350 |
10 Jun 2020 | CNY | 4.94 | 4.94 | 4.88 | 4.91 | 4.91 | -0.03 (-0.61%) | 1,443,450 |
9 Jun 2020 | CNY | 4.94 | 4.95 | 4.91 | 4.94 | 4.94 | 0.0 (0.0%) | 1,248,406 |
8 Jun 2020 | CNY | 4.97 | 4.99 | 4.93 | 4.94 | 4.94 | -0.04 (-0.80%) | 1,997,020 |
5 Jun 2020 | CNY | 4.93 | 4.98 | 4.92 | 4.98 | 4.98 | +0.05 (+1.01%) | 2,592,830 |
4 Jun 2020 | CNY | 4.94 | 4.96 | 4.89 | 4.93 | 4.93 | +0.01 (+0.20%) | 2,828,300 |
3 Jun 2020 | CNY | 4.94 | 4.99 | 4.9 | 4.92 | 4.92 | -0.02 (-0.40%) | 2,539,520 |
2 Jun 2020 | CNY | 4.92 | 4.96 | 4.9 | 4.94 | 4.94 | +0.02 (+0.41%) | 2,755,800 |
1 Jun 2020 | CNY | 4.82 | 4.93 | 4.82 | 4.92 | 4.92 | +0.1 (+2.07%) | 2,695,845 |
29 May 2020 | CNY | 4.82 | 4.85 | 4.81 | 4.82 | 4.82 | -0.01 (-0.21%) | 1,433,300 |
28 May 2020 | CNY | 4.86 | 4.87 | 4.79 | 4.83 | 4.83 | -0.02 (-0.41%) | 1,645,180 |