Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 3.22 | 3.24 | 3.11 | 3.14 | 3.14 | -0.08 (-2.48%) | 12,012,997 |
9 Jul 2020 | CNY | 3.12 | 3.29 | 3.12 | 3.22 | 3.22 | +0.07 (+2.22%) | 18,149,002 |
8 Jul 2020 | CNY | 3.07 | 3.19 | 3.06 | 3.15 | 3.15 | +0.06 (+1.94%) | 11,202,002 |
7 Jul 2020 | CNY | 3.19 | 3.26 | 3.03 | 3.09 | 3.09 | -0.07 (-2.22%) | 16,034,834 |
6 Jul 2020 | CNY | 2.99 | 3.16 | 2.99 | 3.16 | 3.16 | +0.18 (+6.04%) | 18,125,564 |
3 Jul 2020 | CNY | 2.91 | 3.05 | 2.9 | 2.98 | 2.98 | +0.09 (+3.11%) | 12,873,472 |
2 Jul 2020 | CNY | 2.83 | 2.9 | 2.81 | 2.89 | 2.89 | +0.06 (+2.12%) | 7,331,020 |
1 Jul 2020 | CNY | 2.81 | 2.84 | 2.8 | 2.83 | 2.83 | +0.02 (+0.71%) | 3,519,554 |
30 Jun 2020 | CNY | 2.78 | 2.82 | 2.78 | 2.81 | 2.81 | +0.03 (+1.08%) | 3,251,753 |
29 Jun 2020 | CNY | 2.81 | 2.81 | 2.77 | 2.78 | 2.78 | -0.04 (-1.42%) | 4,790,102 |
24 Jun 2020 | CNY | 2.84 | 2.85 | 2.82 | 2.82 | 2.82 | -0.02 (-0.70%) | 2,800,052 |
23 Jun 2020 | CNY | 2.84 | 2.86 | 2.83 | 2.84 | 2.84 | -0.01 (-0.35%) | 3,186,806 |
22 Jun 2020 | CNY | 2.86 | 2.87 | 2.81 | 2.85 | 2.85 | -0.01 (-0.35%) | 5,201,100 |
19 Jun 2020 | CNY | 2.9 | 2.92 | 2.86 | 2.86 | 2.86 | -0.07 (-2.39%) | 8,457,990 |
18 Jun 2020 | CNY | 2.82 | 2.99 | 2.81 | 2.93 | 2.93 | +0.1 (+3.53%) | 13,565,856 |
17 Jun 2020 | CNY | 2.83 | 2.89 | 2.8 | 2.83 | 2.83 | 0.0 (0.0%) | 8,839,652 |
16 Jun 2020 | CNY | 2.78 | 2.85 | 2.76 | 2.83 | 2.83 | +0.02 (+0.71%) | 9,719,800 |
15 Jun 2020 | CNY | 2.78 | 2.87 | 2.75 | 2.81 | 2.81 | -0.24 (-7.87%) | 23,567,081 |
12 Jun 2020 | CNY | 3.2 | 3.35 | 3 | 3.05 | 3.05 | -0.2 (-6.15%) | 39,785,072 |
11 Jun 2020 | CNY | 3.2 | 3.25 | 3.11 | 3.25 | 3.25 | +0.07 (+2.20%) | 9,232,052 |
10 Jun 2020 | CNY | 3.19 | 3.2 | 3.14 | 3.18 | 3.18 | -0.01 (-0.31%) | 3,749,655 |
9 Jun 2020 | CNY | 3.18 | 3.21 | 3.15 | 3.19 | 3.19 | -0.01 (-0.31%) | 4,126,500 |
8 Jun 2020 | CNY | 3.13 | 3.21 | 3.08 | 3.2 | 3.2 | +0.05 (+1.59%) | 8,850,100 |
5 Jun 2020 | CNY | 3.04 | 3.17 | 3.01 | 3.15 | 3.15 | +0.14 (+4.65%) | 10,815,404 |
4 Jun 2020 | CNY | 3.02 | 3.06 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 4,862,302 |
3 Jun 2020 | CNY | 3.07 | 3.11 | 3.02 | 3.03 | 3.03 | -0.04 (-1.30%) | 5,022,200 |
2 Jun 2020 | CNY | 2.94 | 3.08 | 2.94 | 3.07 | 3.07 | +0.1 (+3.37%) | 11,824,511 |
1 Jun 2020 | CNY | 2.89 | 2.97 | 2.88 | 2.97 | 2.97 | +0.08 (+2.77%) | 8,647,195 |
29 May 2020 | CNY | 2.8 | 2.92 | 2.79 | 2.89 | 2.89 | +0.05 (+1.76%) | 6,890,400 |
28 May 2020 | CNY | 2.85 | 2.86 | 2.81 | 2.84 | 2.84 | -0.02 (-0.70%) | 2,948,202 |