Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 2.75 | 2.84 | 2.71 | 2.84 | 2.84 | +0.11 (+4.03%) | 24,864,473 |
17 Jul 2020 | CNY | 2.74 | 2.84 | 2.7 | 2.73 | 2.73 | +0.02 (+0.74%) | 20,256,500 |
16 Jul 2020 | CNY | 2.84 | 2.92 | 2.7 | 2.71 | 2.71 | -0.08 (-2.87%) | 34,197,416 |
15 Jul 2020 | CNY | 2.99 | 3.02 | 2.78 | 2.79 | 2.79 | -0.17 (-5.74%) | 35,672,602 |
14 Jul 2020 | CNY | 2.88 | 3.09 | 2.86 | 2.96 | 2.96 | +0.09 (+3.14%) | 49,620,444 |
13 Jul 2020 | CNY | 2.79 | 2.88 | 2.74 | 2.87 | 2.87 | +0.07 (+2.50%) | 33,420,697 |
10 Jul 2020 | CNY | 2.87 | 2.88 | 2.8 | 2.8 | 2.8 | -0.04 (-1.41%) | 25,865,510 |
9 Jul 2020 | CNY | 2.81 | 2.89 | 2.79 | 2.84 | 2.84 | 0.0 (0.0%) | 40,330,938 |
8 Jul 2020 | CNY | 2.71 | 2.88 | 2.67 | 2.84 | 2.84 | +0.15 (+5.58%) | 42,268,143 |
7 Jul 2020 | CNY | 2.68 | 2.78 | 2.66 | 2.69 | 2.69 | +0.04 (+1.51%) | 36,593,328 |
6 Jul 2020 | CNY | 2.54 | 2.65 | 2.51 | 2.65 | 2.65 | +0.16 (+6.43%) | 37,698,506 |
3 Jul 2020 | CNY | 2.47 | 2.51 | 2.45 | 2.49 | 2.49 | +0.02 (+0.81%) | 18,587,722 |
2 Jul 2020 | CNY | 2.4 | 2.47 | 2.38 | 2.47 | 2.47 | +0.05 (+2.07%) | 17,600,922 |
1 Jul 2020 | CNY | 2.39 | 2.42 | 2.36 | 2.42 | 2.42 | +0.03 (+1.26%) | 10,704,900 |
30 Jun 2020 | CNY | 2.36 | 2.4 | 2.35 | 2.39 | 2.39 | +0.03 (+1.27%) | 8,076,010 |
29 Jun 2020 | CNY | 2.36 | 2.4 | 2.33 | 2.36 | 2.36 | -0.01 (-0.42%) | 7,702,900 |
24 Jun 2020 | CNY | 2.4 | 2.41 | 2.36 | 2.37 | 2.37 | -0.05 (-2.07%) | 9,125,700 |
23 Jun 2020 | CNY | 2.46 | 2.46 | 2.4 | 2.42 | 2.42 | -0.04 (-1.63%) | 9,713,500 |
22 Jun 2020 | CNY | 2.5 | 2.52 | 2.45 | 2.46 | 2.46 | +0.01 (+0.41%) | 10,251,601 |
19 Jun 2020 | CNY | 2.5 | 2.5 | 2.45 | 2.45 | 2.45 | -0.04 (-1.61%) | 11,731,810 |
18 Jun 2020 | CNY | 2.46 | 2.53 | 2.44 | 2.49 | 2.49 | +0.03 (+1.22%) | 16,386,714 |
17 Jun 2020 | CNY | 2.49 | 2.5 | 2.42 | 2.46 | 2.46 | -0.02 (-0.81%) | 11,334,700 |
16 Jun 2020 | CNY | 2.39 | 2.54 | 2.37 | 2.48 | 2.48 | +0.09 (+3.77%) | 20,251,902 |
15 Jun 2020 | CNY | 2.37 | 2.41 | 2.35 | 2.39 | 2.39 | +0.01 (+0.42%) | 9,411,100 |
12 Jun 2020 | CNY | 2.35 | 2.41 | 2.33 | 2.38 | 2.38 | -0.03 (-1.24%) | 10,569,111 |
11 Jun 2020 | CNY | 2.45 | 2.46 | 2.4 | 2.41 | 2.41 | -0.04 (-1.63%) | 12,183,074 |
10 Jun 2020 | CNY | 2.48 | 2.49 | 2.43 | 2.45 | 2.45 | -0.05 (-2%) | 9,817,500 |
9 Jun 2020 | CNY | 2.5 | 2.51 | 2.43 | 2.5 | 2.5 | +0.03 (+1.21%) | 13,505,904 |
8 Jun 2020 | CNY | 2.54 | 2.56 | 2.45 | 2.47 | 2.47 | -0.07 (-2.76%) | 17,313,833 |
5 Jun 2020 | CNY | 2.56 | 2.59 | 2.52 | 2.54 | 2.54 | -0.04 (-1.55%) | 21,587,400 |