Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 8.06 | 8.24 | 8.05 | 8.23 | 8.23 | +0.08 (+0.98%) | 18,661,372 |
17 Jul 2020 | CNY | 8.14 | 8.25 | 8.05 | 8.15 | 8.15 | +0.01 (+0.12%) | 17,197,102 |
16 Jul 2020 | CNY | 8.51 | 8.55 | 8.11 | 8.14 | 8.14 | -0.36 (-4.24%) | 30,454,883 |
15 Jul 2020 | CNY | 8.78 | 8.8 | 8.44 | 8.5 | 8.5 | -0.18 (-2.07%) | 27,922,928 |
14 Jul 2020 | CNY | 8.78 | 8.87 | 8.43 | 8.68 | 8.68 | -0.05 (-0.57%) | 42,540,221 |
13 Jul 2020 | CNY | 8.31 | 8.84 | 8.3 | 8.73 | 8.73 | +0.41 (+4.93%) | 52,306,395 |
10 Jul 2020 | CNY | 8.46 | 8.46 | 8.29 | 8.32 | 8.32 | -0.23 (-2.69%) | 33,210,245 |
9 Jul 2020 | CNY | 8.46 | 8.55 | 8.36 | 8.55 | 8.55 | +0.14 (+1.66%) | 44,618,175 |
8 Jul 2020 | CNY | 8.25 | 8.41 | 8.25 | 8.41 | 8.41 | +0.19 (+2.31%) | 33,178,510 |
7 Jul 2020 | CNY | 8.31 | 8.43 | 8.16 | 8.22 | 8.22 | -0.05 (-0.60%) | 36,444,928 |
6 Jul 2020 | CNY | 7.97 | 8.3 | 7.97 | 8.27 | 8.27 | +0.3 (+3.76%) | 38,694,098 |
3 Jul 2020 | CNY | 7.88 | 8.03 | 7.87 | 7.97 | 7.97 | +0.11 (+1.40%) | 19,907,153 |
2 Jul 2020 | CNY | 7.77 | 7.88 | 7.76 | 7.86 | 7.86 | +0.1 (+1.29%) | 19,232,447 |
1 Jul 2020 | CNY | 7.78 | 7.79 | 7.71 | 7.76 | 7.76 | -0.02 (-0.26%) | 12,003,031 |
30 Jun 2020 | CNY | 7.86 | 7.87 | 7.74 | 7.78 | 7.78 | -0.01 (-0.13%) | 11,964,690 |
29 Jun 2020 | CNY | 7.65 | 7.84 | 7.6 | 7.79 | 7.79 | +0.16 (+2.10%) | 22,855,339 |
24 Jun 2020 | CNY | 7.67 | 7.67 | 7.6 | 7.63 | 7.63 | 0.0 (0.0%) | 8,775,854 |
23 Jun 2020 | CNY | 7.73 | 7.73 | 7.61 | 7.63 | 7.63 | -0.1 (-1.29%) | 13,954,985 |
22 Jun 2020 | CNY | 7.75 | 7.78 | 7.72 | 7.73 | 7.73 | -0.04 (-0.51%) | 11,392,431 |
19 Jun 2020 | CNY | 7.77 | 7.78 | 7.7 | 7.77 | 7.77 | +0.02 (+0.26%) | 11,095,351 |
18 Jun 2020 | CNY | 7.76 | 7.78 | 7.71 | 7.75 | 7.75 | -0.05 (-0.64%) | 8,465,366 |
17 Jun 2020 | CNY | 7.74 | 7.83 | 7.68 | 7.8 | 7.8 | +0.07 (+0.91%) | 13,288,771 |
16 Jun 2020 | CNY | 7.7 | 7.73 | 7.66 | 7.73 | 7.73 | +0.05 (+0.65%) | 9,950,871 |
15 Jun 2020 | CNY | 7.75 | 7.79 | 7.65 | 7.68 | 7.68 | -0.08 (-1.03%) | 15,307,848 |
12 Jun 2020 | CNY | 7.77 | 7.79 | 7.72 | 7.76 | 7.76 | -0.12 (-1.52%) | 15,258,298 |
11 Jun 2020 | CNY | 7.95 | 7.98 | 7.84 | 7.88 | 7.88 | -0.11 (-1.38%) | 15,951,857 |
10 Jun 2020 | CNY | 8.04 | 8.11 | 7.95 | 7.99 | 7.99 | -0.01 (-0.13%) | 13,661,292 |
9 Jun 2020 | CNY | 8.03 | 8.06 | 7.93 | 8 | 8 | -0.06 (-0.74%) | 11,678,011 |
8 Jun 2020 | CNY | 7.95 | 8.08 | 7.94 | 8.06 | 8.06 | +0.17 (+2.15%) | 17,360,173 |
5 Jun 2020 | CNY | 7.99 | 8.02 | 7.86 | 7.89 | 7.89 | -0.09 (-1.13%) | 12,598,520 |