Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 5.65 | 5.85 | 5.65 | 5.82 | 5.82 | +0.18 (+3.19%) | 18,299,065 |
17 Jul 2020 | CNY | 5.72 | 5.79 | 5.57 | 5.64 | 5.64 | -0.09 (-1.57%) | 20,413,930 |
16 Jul 2020 | CNY | 5.9 | 6.07 | 5.7 | 5.73 | 5.73 | -0.16 (-2.72%) | 23,628,321 |
15 Jul 2020 | CNY | 6.15 | 6.22 | 5.78 | 5.89 | 5.89 | -0.22 (-3.60%) | 27,811,248 |
14 Jul 2020 | CNY | 6.13 | 6.24 | 5.96 | 6.11 | 6.11 | +0.01 (+0.16%) | 31,605,539 |
13 Jul 2020 | CNY | 6 | 6.14 | 5.94 | 6.1 | 6.1 | +0.12 (+2.01%) | 25,203,586 |
10 Jul 2020 | CNY | 5.96 | 6.17 | 5.9 | 5.98 | 5.98 | -0.02 (-0.33%) | 27,877,308 |
9 Jul 2020 | CNY | 5.92 | 6.04 | 5.87 | 6 | 6 | +0.03 (+0.50%) | 30,520,686 |
8 Jul 2020 | CNY | 5.85 | 5.97 | 5.83 | 5.97 | 5.97 | +0.07 (+1.19%) | 35,876,266 |
7 Jul 2020 | CNY | 6.18 | 6.28 | 5.89 | 5.9 | 5.9 | -0.26 (-4.22%) | 43,924,960 |
6 Jul 2020 | CNY | 5.78 | 6.2 | 5.78 | 6.16 | 6.16 | +0.43 (+7.50%) | 48,911,215 |
3 Jul 2020 | CNY | 5.72 | 5.8 | 5.63 | 5.73 | 5.73 | -0.03 (-0.52%) | 46,060,977 |
2 Jul 2020 | CNY | 5.52 | 5.86 | 5.47 | 5.76 | 5.76 | +0.29 (+5.30%) | 58,950,854 |
1 Jul 2020 | CNY | 5.11 | 5.6 | 5.1 | 5.47 | 5.47 | +0.36 (+7.05%) | 41,573,525 |
30 Jun 2020 | CNY | 5.07 | 5.16 | 5.07 | 5.11 | 5.11 | +0.05 (+0.99%) | 7,334,633 |
29 Jun 2020 | CNY | 5.1 | 5.11 | 5.05 | 5.06 | 5.06 | -0.04 (-0.78%) | 6,882,456 |
24 Jun 2020 | CNY | 5.08 | 5.14 | 5.08 | 5.1 | 5.1 | +0.02 (+0.39%) | 7,188,556 |
23 Jun 2020 | CNY | 5.15 | 5.15 | 5.08 | 5.08 | 5.08 | -0.07 (-1.36%) | 8,586,180 |
22 Jun 2020 | CNY | 5.2 | 5.25 | 5.1 | 5.15 | 5.15 | -0.08 (-1.53%) | 9,205,437 |
19 Jun 2020 | CNY | 5.17 | 5.23 | 5.16 | 5.23 | 5.23 | +0.04 (+0.77%) | 10,365,271 |
18 Jun 2020 | CNY | 5.16 | 5.24 | 5.14 | 5.19 | 5.19 | +0.03 (+0.58%) | 10,373,293 |
17 Jun 2020 | CNY | 5.15 | 5.18 | 5.11 | 5.16 | 5.16 | +0.02 (+0.39%) | 7,523,251 |
16 Jun 2020 | CNY | 5.08 | 5.15 | 5.07 | 5.14 | 5.14 | +0.08 (+1.58%) | 7,209,764 |
15 Jun 2020 | CNY | 5.08 | 5.14 | 5.04 | 5.06 | 5.06 | -0.03 (-0.59%) | 8,420,056 |
12 Jun 2020 | CNY | 5.1 | 5.13 | 5.03 | 5.09 | 5.09 | -0.06 (-1.17%) | 8,328,454 |
11 Jun 2020 | CNY | 5.16 | 5.23 | 5.12 | 5.15 | 5.15 | -0.01 (-0.19%) | 9,185,076 |
10 Jun 2020 | CNY | 5.19 | 5.2 | 5.14 | 5.16 | 5.16 | -0.01 (-0.19%) | 6,908,867 |
9 Jun 2020 | CNY | 5.21 | 5.21 | 5.15 | 5.17 | 5.17 | -0.03 (-0.58%) | 8,370,713 |
8 Jun 2020 | CNY | 5.23 | 5.27 | 5.17 | 5.2 | 5.2 | +0.02 (+0.39%) | 8,793,699 |
5 Jun 2020 | CNY | 5.23 | 5.23 | 5.13 | 5.18 | 5.18 | -0.02 (-0.38%) | 9,563,700 |