Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 7.39 | 8.06 | 7.08 | 7.41 | 7.41 | +0.07 (+0.95%) | 422,494,683 |
9 Jul 2020 | CNY | 6.75 | 7.34 | 6.75 | 7.34 | 7.34 | +0.67 (+10.04%) | 241,291,490 |
8 Jul 2020 | CNY | 6.5 | 6.67 | 5.76 | 6.67 | 6.67 | +0.61 (+10.07%) | 427,366,613 |
7 Jul 2020 | CNY | 5.91 | 6.06 | 5.75 | 6.06 | 6.06 | +0.55 (+9.98%) | 301,295,776 |
6 Jul 2020 | CNY | 5.02 | 5.51 | 4.96 | 5.51 | 5.51 | +0.5 (+9.98%) | 211,285,484 |
3 Jul 2020 | CNY | 5 | 5.15 | 4.92 | 5.01 | 5.01 | -0.05 (-0.99%) | 158,701,678 |
2 Jul 2020 | CNY | 4.89 | 5.13 | 4.85 | 5.06 | 5.06 | +0.13 (+2.64%) | 168,511,817 |
1 Jul 2020 | CNY | 4.86 | 5.03 | 4.79 | 4.93 | 4.93 | +0.06 (+1.23%) | 147,589,959 |
30 Jun 2020 | CNY | 4.86 | 4.89 | 4.78 | 4.87 | 4.87 | +0.07 (+1.46%) | 123,115,176 |
29 Jun 2020 | CNY | 5.02 | 5.02 | 4.73 | 4.8 | 4.8 | -0.25 (-4.95%) | 162,291,478 |
24 Jun 2020 | CNY | 5.17 | 5.23 | 5.02 | 5.05 | 5.05 | -0.1 (-1.94%) | 151,391,653 |
23 Jun 2020 | CNY | 5.32 | 5.4 | 5.13 | 5.15 | 5.15 | -0.3 (-5.50%) | 238,540,246 |
22 Jun 2020 | CNY | 6.1 | 6.1 | 5.4 | 5.45 | 5.45 | -0.13 (-2.33%) | 398,180,534 |
19 Jun 2020 | CNY | 5.25 | 5.58 | 5.22 | 5.58 | 5.58 | +0.51 (+10.06%) | 196,014,144 |
18 Jun 2020 | CNY | 5.57 | 5.57 | 5.07 | 5.07 | 5.07 | -0.56 (-9.95%) | 321,359,046 |
17 Jun 2020 | CNY | 5.47 | 5.81 | 5.4 | 5.63 | 5.63 | +0.02 (+0.36%) | 300,470,247 |
16 Jun 2020 | CNY | 5.25 | 5.7 | 5.07 | 5.61 | 5.61 | +0.4 (+7.68%) | 350,582,922 |
15 Jun 2020 | CNY | 5.39 | 5.62 | 5.15 | 5.21 | 5.21 | -0.25 (-4.58%) | 319,514,784 |
12 Jun 2020 | CNY | 4.95 | 5.68 | 4.94 | 5.46 | 5.46 | +0.29 (+5.61%) | 372,234,917 |
11 Jun 2020 | CNY | 4.98 | 5.36 | 4.93 | 5.17 | 5.17 | +0.1 (+1.97%) | 347,157,342 |
10 Jun 2020 | CNY | 5.06 | 5.16 | 4.8 | 5.07 | 5.07 | -0.14 (-2.69%) | 334,847,354 |
9 Jun 2020 | CNY | 5.32 | 5.49 | 5.12 | 5.21 | 5.21 | -0.48 (-8.44%) | 425,848,305 |
8 Jun 2020 | CNY | 5.6 | 5.95 | 5.45 | 5.69 | 5.69 | +0.12 (+2.15%) | 551,487,632 |
5 Jun 2020 | CNY | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | +0.51 (+10.08%) | 18,870,388 |
4 Jun 2020 | CNY | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | +0.46 (+10%) | 11,712,222 |
3 Jun 2020 | CNY | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | +0.42 (+10.05%) | 14,670,618 |
2 Jun 2020 | CNY | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | +0.38 (+10%) | 13,974,635 |
1 Jun 2020 | CNY | 3.58 | 3.8 | 3.5 | 3.8 | 3.8 | +0.35 (+10.14%) | 53,268,628 |
29 May 2020 | CNY | 3.34 | 3.48 | 3.32 | 3.45 | 3.45 | +0.11 (+3.29%) | 27,742,897 |
28 May 2020 | CNY | 3.31 | 3.35 | 3.3 | 3.34 | 3.34 | +0.04 (+1.21%) | 16,137,400 |