Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 6.3 | 6.46 | 5.95 | 6.38 | 6.38 | +0.51 (+8.69%) | 58,385,838 |
17 Jul 2020 | CNY | 5.9 | 5.97 | 5.65 | 5.87 | 5.87 | +0.11 (+1.91%) | 40,255,148 |
16 Jul 2020 | CNY | 5.61 | 6.04 | 5.6 | 5.76 | 5.76 | +0.16 (+2.86%) | 63,020,250 |
15 Jul 2020 | CNY | 5.46 | 5.89 | 5.37 | 5.6 | 5.6 | +0.15 (+2.75%) | 47,935,934 |
14 Jul 2020 | CNY | 5.49 | 5.56 | 5.38 | 5.45 | 5.45 | -0.05 (-0.91%) | 24,050,976 |
13 Jul 2020 | CNY | 5.35 | 5.52 | 5.34 | 5.5 | 5.5 | +0.11 (+2.04%) | 28,207,869 |
10 Jul 2020 | CNY | 5.47 | 5.5 | 5.35 | 5.39 | 5.39 | -0.11 (-2%) | 20,829,010 |
9 Jul 2020 | CNY | 5.54 | 5.62 | 5.41 | 5.5 | 5.5 | -0.04 (-0.72%) | 32,048,231 |
8 Jul 2020 | CNY | 5.29 | 5.58 | 5.27 | 5.54 | 5.54 | +0.21 (+3.94%) | 28,934,964 |
7 Jul 2020 | CNY | 5.31 | 5.44 | 5.2 | 5.33 | 5.33 | +0.04 (+0.76%) | 28,426,776 |
6 Jul 2020 | CNY | 5.09 | 5.37 | 5.08 | 5.29 | 5.29 | +0.22 (+4.34%) | 34,497,952 |
3 Jul 2020 | CNY | 5.04 | 5.16 | 5.01 | 5.07 | 5.07 | +0.06 (+1.20%) | 16,392,298 |
2 Jul 2020 | CNY | 5.01 | 5.04 | 4.96 | 5.01 | 5.01 | +0.01 (+0.20%) | 13,377,637 |
1 Jul 2020 | CNY | 4.85 | 5.06 | 4.84 | 5 | 5 | +0.15 (+3.09%) | 20,749,843 |
30 Jun 2020 | CNY | 4.84 | 4.89 | 4.83 | 4.85 | 4.85 | +0.01 (+0.21%) | 5,009,500 |
29 Jun 2020 | CNY | 4.87 | 4.93 | 4.82 | 4.84 | 4.84 | -0.03 (-0.62%) | 6,580,455 |
24 Jun 2020 | CNY | 4.82 | 4.88 | 4.76 | 4.87 | 4.87 | +0.05 (+1.04%) | 8,060,588 |
23 Jun 2020 | CNY | 4.9 | 4.91 | 4.82 | 4.82 | 4.82 | -0.08 (-1.63%) | 6,847,000 |
22 Jun 2020 | CNY | 4.95 | 4.95 | 4.89 | 4.9 | 4.9 | -0.05 (-1.01%) | 6,662,080 |
19 Jun 2020 | CNY | 4.9 | 4.95 | 4.87 | 4.95 | 4.95 | +0.04 (+0.81%) | 6,831,592 |
18 Jun 2020 | CNY | 4.94 | 4.95 | 4.86 | 4.91 | 4.91 | -0.01 (-0.20%) | 6,164,858 |
17 Jun 2020 | CNY | 4.96 | 5.01 | 4.9 | 4.92 | 4.92 | -0.04 (-0.81%) | 10,089,604 |
16 Jun 2020 | CNY | 4.89 | 5.02 | 4.89 | 4.96 | 4.96 | +0.08 (+1.64%) | 12,167,502 |
15 Jun 2020 | CNY | 4.77 | 5.07 | 4.77 | 4.88 | 4.88 | +0.1 (+2.09%) | 15,889,076 |
12 Jun 2020 | CNY | 4.72 | 4.8 | 4.72 | 4.78 | 4.78 | -0.06 (-1.24%) | 9,258,835 |
11 Jun 2020 | CNY | 4.87 | 4.94 | 4.83 | 4.84 | 4.84 | -0.03 (-0.62%) | 7,861,040 |
10 Jun 2020 | CNY | 4.89 | 4.89 | 4.81 | 4.87 | 4.87 | -0.02 (-0.41%) | 7,098,371 |
9 Jun 2020 | CNY | 4.92 | 4.95 | 4.85 | 4.89 | 4.89 | -0.03 (-0.61%) | 8,495,264 |
8 Jun 2020 | CNY | 4.97 | 4.98 | 4.89 | 4.92 | 4.92 | -0.05 (-1.01%) | 8,195,132 |
5 Jun 2020 | CNY | 4.94 | 4.99 | 4.9 | 4.97 | 4.97 | +0.03 (+0.61%) | 7,124,192 |