Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 5.12 | 5.53 | 5.05 | 5.28 | 5.28 | +0.195 (+3.84%) | 19,407,817 |
10 Jul 2020 |
|
|||||||
9 Jul 2020 | CNY | 5 | 5.1 | 4.9846 | 5.0846 | 5.0846 | +0.077 (+1.54%) | 25,316,768 |
8 Jul 2020 | CNY | 4.9154 | 5.0308 | 4.8539 | 5.0077 | 5.0077 | +0.077 (+1.56%) | 19,218,772 |
7 Jul 2020 | CNY | 4.6385 | 5.0539 | 4.6308 | 4.9308 | 4.9308 | +0.285 (+6.13%) | 27,834,233 |
6 Jul 2020 | CNY | 4.5 | 4.6615 | 4.5 | 4.6462 | 4.6462 | +0.123 (+2.72%) | 15,264,007 |
3 Jul 2020 | CNY | 4.6923 | 4.7077 | 4.4615 | 4.5231 | 4.5231 | -0.1 (-2.16%) | 21,043,733 |
2 Jul 2020 | CNY | 4.5385 | 4.7539 | 4.4154 | 4.6231 | 4.6231 | +0.077 (+1.69%) | 27,737,554 |
1 Jul 2020 | CNY | 4.2462 | 4.5846 | 4.2462 | 4.5462 | 4.5462 | +0.285 (+6.68%) | 27,360,145 |
30 Jun 2020 | CNY | 4.1846 | 4.2769 | 4.1692 | 4.2615 | 4.2615 | +0.085 (+2.03%) | 9,356,499 |
29 Jun 2020 | CNY | 4.2231 | 4.2308 | 4.1231 | 4.1769 | 4.1769 | -0.077 (-1.81%) | 5,084,547 |
24 Jun 2020 | CNY | 4.2923 | 4.3769 | 4.2154 | 4.2539 | 4.2539 | -0.008 (-0.18%) | 9,690,761 |
23 Jun 2020 | CNY | 4.1846 | 4.2846 | 4.1692 | 4.2615 | 4.2615 | +0.061 (+1.46%) | 10,313,915 |
22 Jun 2020 | CNY | 4.2462 | 4.2615 | 4.1692 | 4.2 | 4.2 | -0.046 (-1.09%) | 7,013,305 |
19 Jun 2020 | CNY | 4.1462 | 4.2846 | 4.1385 | 4.2462 | 4.2462 | +0.1 (+2.41%) | 9,235,258 |
18 Jun 2020 | CNY | 4.1 | 4.2077 | 4.0769 | 4.1462 | 4.1462 | +0.031 (+0.75%) | 5,670,221 |
17 Jun 2020 | CNY | 4.0769 | 4.1308 | 4.0769 | 4.1154 | 4.1154 | 0.0 (0.0%) | 3,289,260 |
16 Jun 2020 | CNY | 4.0539 | 4.1231 | 4.0077 | 4.1154 | 4.1154 | +0.1 (+2.49%) | 4,927,273 |
15 Jun 2020 | CNY | 4.0231 | 4.0923 | 4 | 4.0154 | 4.0154 | -0.023 (-0.57%) | 3,695,963 |
12 Jun 2020 | CNY | 4 | 4.0539 | 3.9615 | 4.0385 | 4.0385 | -0.031 (-0.75%) | 6,037,427 |
11 Jun 2020 | CNY | 4.0846 | 4.1231 | 4.0462 | 4.0692 | 4.0692 | -0.031 (-0.75%) | 3,689,803 |
10 Jun 2020 | CNY | 4.1385 | 4.1385 | 4.0692 | 4.1 | 4.1 | -0.061 (-1.48%) | 5,916,969 |
9 Jun 2020 | CNY | 4.1846 | 4.2 | 4.1231 | 4.1615 | 4.1615 | 0.0 (0.0%) | 5,608,501 |
8 Jun 2020 | CNY | 4.2385 | 4.2539 | 4.1615 | 4.1615 | 4.1615 | -0.077 (-1.82%) | 7,202,565 |
5 Jun 2020 | CNY | 4.2385 | 4.2769 | 4.1769 | 4.2385 | 4.2385 | -0.046 (-1.08%) | 9,492,763 |
4 Jun 2020 | CNY | 4.1231 | 4.3 | 4.1077 | 4.2846 | 4.2846 | +0.154 (+3.72%) | 16,644,269 |
3 Jun 2020 | CNY | 4.1769 | 4.2 | 4.1231 | 4.1308 | 4.1308 | -0.031 (-0.74%) | 7,439,640 |
2 Jun 2020 | CNY | 4.1462 | 4.2077 | 4.1231 | 4.1615 | 4.1615 | +0.008 (+0.18%) | 8,097,454 |
1 Jun 2020 | CNY | 4.1385 | 4.2231 | 4.1154 | 4.1539 | 4.1539 | +0.031 (+0.75%) | 11,410,399 |
29 May 2020 | CNY | 4.0692 | 4.1769 | 4.0615 | 4.1231 | 4.1231 | +0.015 (+0.37%) | 14,773,777 |
28 May 2020 | CNY | 4.1769 | 4.2539 | 4.0692 | 4.1077 | 4.1077 | -0.077 (-1.84%) | 18,524,101 |