Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 9.74 | 9.96 | 9.51 | 9.64 | 9.64 | -0.22 (-2.23%) | 8,179,243 |
9 Jul 2020 | CNY | 9.62 | 9.91 | 9.54 | 9.86 | 9.86 | +0.2 (+2.07%) | 12,497,776 |
8 Jul 2020 | CNY | 9.52 | 9.77 | 9.37 | 9.66 | 9.66 | +0.02 (+0.21%) | 11,913,035 |
7 Jul 2020 | CNY | 9.77 | 9.94 | 9.49 | 9.64 | 9.64 | -0.36 (-3.60%) | 19,665,637 |
6 Jul 2020 | CNY | 9.5 | 10.42 | 9.35 | 10 | 10 | +0.4 (+4.17%) | 21,357,041 |
3 Jul 2020 | CNY | 9.39 | 10.23 | 9.34 | 9.6 | 9.6 | +0.27 (+2.89%) | 24,484,103 |
2 Jul 2020 | CNY | 9 | 9.33 | 8.89 | 9.33 | 9.33 | +0.85 (+10.02%) | 19,601,861 |
1 Jul 2020 | CNY | 8.38 | 8.52 | 8.3 | 8.48 | 8.48 | +0.13 (+1.56%) | 4,260,843 |
30 Jun 2020 | CNY | 8.38 | 8.41 | 8.31 | 8.35 | 8.35 | 0.0 (0.0%) | 3,275,763 |
29 Jun 2020 | CNY | 8.28 | 8.42 | 8.24 | 8.35 | 8.35 | +0.04 (+0.48%) | 2,779,200 |
24 Jun 2020 | CNY | 8.55 | 8.58 | 8.31 | 8.31 | 8.31 | -0.29 (-3.37%) | 5,359,256 |
23 Jun 2020 | CNY | 8.55 | 8.78 | 8.48 | 8.6 | 8.6 | +0.04 (+0.47%) | 5,503,312 |
22 Jun 2020 | CNY | 8.71 | 8.74 | 8.51 | 8.56 | 8.56 | -0.19 (-2.17%) | 4,786,914 |
19 Jun 2020 | CNY | 8.61 | 8.83 | 8.55 | 8.75 | 8.75 | +0.05 (+0.57%) | 5,616,606 |
18 Jun 2020 | CNY | 8.8 | 8.86 | 8.58 | 8.7 | 8.7 | -0.3 (-3.33%) | 9,899,531 |
17 Jun 2020 | CNY | 8.33 | 9.11 | 8.28 | 9 | 9 | +0.67 (+8.04%) | 17,696,387 |
16 Jun 2020 | CNY | 8.3 | 8.44 | 8.17 | 8.33 | 8.33 | -0.03 (-0.36%) | 6,304,864 |
15 Jun 2020 | CNY | 8.11 | 8.72 | 8.02 | 8.36 | 8.36 | +0.23 (+2.83%) | 13,218,494 |
12 Jun 2020 | CNY | 7.84 | 8.3 | 7.75 | 8.13 | 8.13 | +0.15 (+1.88%) | 6,839,225 |
11 Jun 2020 | CNY | 8 | 8.11 | 7.93 | 7.98 | 7.98 | -0.13 (-1.60%) | 3,453,730 |
10 Jun 2020 | CNY | 8.2 | 8.32 | 7.97 | 8.11 | 8.11 | -0.2 (-2.41%) | 5,844,327 |
9 Jun 2020 | CNY | 8.05 | 8.48 | 7.95 | 8.31 | 8.31 | +0.18 (+2.21%) | 11,139,345 |
8 Jun 2020 | CNY | 8.05 | 8.18 | 7.93 | 8.13 | 8.13 | +0.02 (+0.25%) | 6,591,065 |
5 Jun 2020 | CNY | 8.24 | 8.24 | 7.88 | 8.11 | 8.11 | -0.23 (-2.76%) | 14,023,764 |
4 Jun 2020 | CNY | 7.62 | 8.34 | 7.58 | 8.34 | 8.34 | +0.76 (+10.03%) | 13,216,418 |
3 Jun 2020 | CNY | 7.67 | 7.73 | 7.58 | 7.58 | 7.58 | -0.09 (-1.17%) | 4,910,786 |
2 Jun 2020 | CNY | 7.72 | 7.73 | 7.62 | 7.67 | 7.67 | -0.11 (-1.41%) | 6,103,260 |
1 Jun 2020 | CNY | 7.73 | 7.8 | 7.61 | 7.78 | 7.78 | +0.05 (+0.65%) | 8,362,744 |
29 May 2020 | CNY | 8.31 | 8.38 | 7.71 | 7.73 | 7.73 | -0.62 (-7.43%) | 9,771,913 |
28 May 2020 | CNY | 7.86 | 8.4 | 7.86 | 8.35 | 8.35 | +0.39 (+4.90%) | 16,256,128 |