Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 5.6 | 5.79 | 5.4 | 5.44 | 5.44 | -0.25 (-4.39%) | 20,120,876 |
9 Jul 2020 | CNY | 5.48 | 5.71 | 5.45 | 5.69 | 5.69 | +0.18 (+3.27%) | 19,201,859 |
8 Jul 2020 | CNY | 5.43 | 5.6 | 5.35 | 5.51 | 5.51 | +0.05 (+0.92%) | 16,662,198 |
7 Jul 2020 | CNY | 5.28 | 5.68 | 5.15 | 5.46 | 5.46 | +0.19 (+3.61%) | 25,288,060 |
6 Jul 2020 | CNY | 5.1 | 5.4 | 5.1 | 5.27 | 5.27 | +0.14 (+2.73%) | 21,855,493 |
3 Jul 2020 | CNY | 5.11 | 5.18 | 5.04 | 5.13 | 5.13 | +0.05 (+0.98%) | 15,610,558 |
2 Jul 2020 | CNY | 5.06 | 5.17 | 5.01 | 5.08 | 5.08 | +0.02 (+0.40%) | 17,918,982 |
1 Jul 2020 | CNY | 5.13 | 5.13 | 5.01 | 5.06 | 5.06 | -0.03 (-0.59%) | 15,155,891 |
30 Jun 2020 | CNY | 4.98 | 5.15 | 4.95 | 5.09 | 5.09 | 0.0 (0.0%) | 24,471,368 |
29 Jun 2020 | CNY | 4.61 | 5.09 | 4.6 | 5.09 | 5.09 | +0.46 (+9.94%) | 44,355,973 |
24 Jun 2020 | CNY | 4.6 | 4.65 | 4.5 | 4.63 | 4.63 | +0.02 (+0.43%) | 9,123,107 |
23 Jun 2020 | CNY | 4.68 | 4.71 | 4.6 | 4.61 | 4.61 | -0.07 (-1.50%) | 7,630,470 |
22 Jun 2020 | CNY | 4.77 | 4.81 | 4.66 | 4.68 | 4.68 | -0.06 (-1.27%) | 6,049,780 |
19 Jun 2020 | CNY | 4.76 | 4.82 | 4.71 | 4.74 | 4.74 | -0.02 (-0.42%) | 6,049,360 |
18 Jun 2020 | CNY | 4.83 | 4.93 | 4.74 | 4.76 | 4.76 | -0.06 (-1.24%) | 10,679,832 |
17 Jun 2020 | CNY | 4.8 | 4.85 | 4.72 | 4.82 | 4.82 | +0.02 (+0.42%) | 9,965,773 |
16 Jun 2020 | CNY | 4.7 | 4.83 | 4.68 | 4.8 | 4.8 | +0.15 (+3.23%) | 8,407,234 |
15 Jun 2020 | CNY | 4.7 | 4.78 | 4.64 | 4.65 | 4.65 | -0.06 (-1.27%) | 7,887,400 |
12 Jun 2020 | CNY | 4.62 | 4.76 | 4.62 | 4.71 | 4.71 | -0.01 (-0.21%) | 7,017,099 |
11 Jun 2020 | CNY | 4.86 | 4.94 | 4.71 | 4.72 | 4.72 | -0.14 (-2.88%) | 10,907,056 |
10 Jun 2020 | CNY | 4.76 | 4.92 | 4.73 | 4.86 | 4.86 | +0.1 (+2.10%) | 12,000,681 |
9 Jun 2020 | CNY | 4.7 | 4.82 | 4.65 | 4.76 | 4.76 | +0.03 (+0.63%) | 7,240,016 |
8 Jun 2020 | CNY | 4.78 | 4.82 | 4.67 | 4.73 | 4.73 | -0.09 (-1.87%) | 9,387,748 |
5 Jun 2020 | CNY | 4.6 | 4.85 | 4.57 | 4.82 | 4.82 | +0.22 (+4.78%) | 21,433,481 |
4 Jun 2020 | CNY | 4.42 | 4.63 | 4.4 | 4.6 | 4.6 | +0.18 (+4.07%) | 11,483,538 |
3 Jun 2020 | CNY | 4.61 | 4.61 | 4.4 | 4.42 | 4.42 | -0.08 (-1.78%) | 8,892,657 |
2 Jun 2020 | CNY | 4.38 | 4.5 | 4.35 | 4.5 | 4.5 | +0.12 (+2.74%) | 9,090,270 |
1 Jun 2020 | CNY | 4.32 | 4.41 | 4.31 | 4.38 | 4.38 | +0.07 (+1.62%) | 7,193,844 |
29 May 2020 | CNY | 4.3 | 4.42 | 4.27 | 4.31 | 4.31 | +0.05 (+1.17%) | 8,572,779 |
28 May 2020 | CNY | 4.21 | 4.27 | 4.13 | 4.26 | 4.26 | +0.04 (+0.95%) | 4,498,810 |