Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2020 | CNY | 7.34 | 7.37 | 7.2 | 7.2 | 7.2 | -0.13 (-1.77%) | 1,558,800 |
20 Aug 2020 | CNY | 7.36 | 7.46 | 7.3 | 7.33 | 7.33 | -0.03 (-0.41%) | 2,149,301 |
19 Aug 2020 | CNY | 7.4 | 7.42 | 7.31 | 7.36 | 7.36 | -0.02 (-0.27%) | 2,212,602 |
18 Aug 2020 | CNY | 7.38 | 7.43 | 7.35 | 7.38 | 7.38 | +0.01 (+0.14%) | 1,986,401 |
17 Aug 2020 | CNY | 7.28 | 7.39 | 7.26 | 7.37 | 7.37 | +0.1 (+1.38%) | 2,017,600 |
14 Aug 2020 | CNY | 7.36 | 7.36 | 7.14 | 7.27 | 7.27 | -0.05 (-0.68%) | 1,452,401 |
13 Aug 2020 | CNY | 7.25 | 7.4 | 7.2 | 7.32 | 7.32 | +0.13 (+1.81%) | 2,207,800 |
12 Aug 2020 | CNY | 7.22 | 7.22 | 7.08 | 7.19 | 7.19 | -0.04 (-0.55%) | 2,182,600 |
11 Aug 2020 | CNY | 7.44 | 7.44 | 7.2 | 7.23 | 7.23 | -0.21 (-2.82%) | 2,582,420 |
10 Aug 2020 | CNY | 7.49 | 7.49 | 7.34 | 7.44 | 7.44 | -0.06 (-0.80%) | 2,957,100 |
7 Aug 2020 | CNY | 7.55 | 7.58 | 7.26 | 7.5 | 7.5 | -0.01 (-0.13%) | 5,681,306 |
6 Aug 2020 | CNY | 7.43 | 7.53 | 7.34 | 7.51 | 7.51 | +0.12 (+1.62%) | 3,955,721 |
5 Aug 2020 | CNY | 7.29 | 7.47 | 7.21 | 7.39 | 7.39 | +0.14 (+1.93%) | 3,597,302 |
4 Aug 2020 | CNY | 7.39 | 7.39 | 7.2 | 7.25 | 7.25 | -0.11 (-1.49%) | 2,294,300 |
3 Aug 2020 | CNY | 7.3 | 7.38 | 7.27 | 7.36 | 7.36 | +0.13 (+1.80%) | 2,560,901 |
31 Jul 2020 | CNY | 7.19 | 7.25 | 7.15 | 7.23 | 7.23 | +0.04 (+0.56%) | 1,757,600 |
30 Jul 2020 | CNY | 7.21 | 7.27 | 7.16 | 7.19 | 7.19 | -0.02 (-0.28%) | 1,813,953 |
29 Jul 2020 | CNY | 7.1 | 7.23 | 7.01 | 7.21 | 7.21 | +0.13 (+1.84%) | 1,743,770 |
28 Jul 2020 | CNY | 7.03 | 7.2 | 7.03 | 7.08 | 7.08 | +0.03 (+0.43%) | 1,273,580 |
27 Jul 2020 | CNY | 7.06 | 7.16 | 6.95 | 7.05 | 7.05 | -0.01 (-0.14%) | 1,545,158 |
24 Jul 2020 | CNY | 7.27 | 7.32 | 7.06 | 7.06 | 7.06 | -0.19 (-2.62%) | 2,484,700 |
23 Jul 2020 | CNY | 7.33 | 7.39 | 7.14 | 7.25 | 7.25 | -0.18 (-2.42%) | 3,459,700 |
22 Jul 2020 | CNY | 7.38 | 7.51 | 7.33 | 7.43 | 7.43 | -0.12 (-1.59%) | 3,909,664 |
21 Jul 2020 | CNY | 7.59 | 7.64 | 7.36 | 7.55 | 7.55 | -0.06 (-0.79%) | 7,177,460 |
20 Jul 2020 | CNY | 7.22 | 7.69 | 7.16 | 7.61 | 7.61 | +0.4 (+5.55%) | 7,628,860 |
17 Jul 2020 | CNY | 6.98 | 7.26 | 6.86 | 7.21 | 7.21 | +0.26 (+3.74%) | 3,441,821 |
16 Jul 2020 | CNY | 7.25 | 7.3 | 6.93 | 6.95 | 6.95 | -0.25 (-3.47%) | 3,354,000 |
15 Jul 2020 | CNY | 7.33 | 7.4 | 7.18 | 7.2 | 7.2 | -0.13 (-1.77%) | 3,527,301 |
14 Jul 2020 | CNY | 7.55 | 7.58 | 7.18 | 7.33 | 7.33 | -0.16 (-2.14%) | 5,294,946 |
13 Jul 2020 | CNY | 7.27 | 7.53 | 7.26 | 7.49 | 7.49 | +0.21 (+2.88%) | 4,595,123 |