Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 7.03 | 7.65 | 7.01 | 7.65 | 7.65 | +0.7 (+10.07%) | 184,442,157 |
17 Jul 2020 | CNY | 6.81 | 7.09 | 6.77 | 6.95 | 6.95 | +0.15 (+2.21%) | 64,040,532 |
16 Jul 2020 | CNY | 7.12 | 7.21 | 6.69 | 6.8 | 6.8 | -0.31 (-4.36%) | 76,148,397 |
15 Jul 2020 | CNY | 7.42 | 7.49 | 7.06 | 7.11 | 7.11 | -0.27 (-3.66%) | 81,353,709 |
14 Jul 2020 | CNY | 7.3 | 7.58 | 7.2 | 7.38 | 7.38 | +0.06 (+0.82%) | 111,936,066 |
13 Jul 2020 | CNY | 7.18 | 7.34 | 7.12 | 7.32 | 7.32 | +0.11 (+1.53%) | 95,639,660 |
10 Jul 2020 | CNY | 7.35 | 7.51 | 7.16 | 7.21 | 7.21 | -0.18 (-2.44%) | 105,352,618 |
9 Jul 2020 | CNY | 7.4 | 7.53 | 7.22 | 7.39 | 7.39 | +0.03 (+0.41%) | 130,234,261 |
8 Jul 2020 | CNY | 6.87 | 7.36 | 6.85 | 7.36 | 7.36 | +0.45 (+6.51%) | 139,167,163 |
7 Jul 2020 | CNY | 7.01 | 7.09 | 6.85 | 6.91 | 6.91 | -0.05 (-0.72%) | 109,401,905 |
6 Jul 2020 | CNY | 6.69 | 7.01 | 6.68 | 6.96 | 6.96 | +0.32 (+4.82%) | 92,469,011 |
3 Jul 2020 | CNY | 6.5 | 6.66 | 6.49 | 6.64 | 6.64 | +0.16 (+2.47%) | 60,021,686 |
2 Jul 2020 | CNY | 6.4 | 6.48 | 6.37 | 6.48 | 6.48 | +0.07 (+1.09%) | 37,720,119 |
1 Jul 2020 | CNY | 6.4 | 6.43 | 6.36 | 6.41 | 6.41 | -0.03 (-0.47%) | 27,172,708 |
30 Jun 2020 | CNY | 6.4 | 6.45 | 6.38 | 6.44 | 6.44 | +0.07 (+1.10%) | 19,419,027 |
29 Jun 2020 | CNY | 6.43 | 6.47 | 6.37 | 6.37 | 6.37 | -0.07 (-1.09%) | 19,891,879 |
24 Jun 2020 | CNY | 6.5 | 6.53 | 6.42 | 6.44 | 6.44 | -0.07 (-1.08%) | 26,155,051 |
23 Jun 2020 | CNY | 6.63 | 6.68 | 6.5 | 6.51 | 6.51 | -0.09 (-1.36%) | 33,226,703 |
22 Jun 2020 | CNY | 6.52 | 6.62 | 6.52 | 6.6 | 6.6 | +0.07 (+1.07%) | 31,376,858 |
19 Jun 2020 | CNY | 6.51 | 6.54 | 6.48 | 6.53 | 6.53 | +0.01 (+0.15%) | 21,564,880 |
18 Jun 2020 | CNY | 6.63 | 6.63 | 6.46 | 6.52 | 6.52 | -0.15 (-2.25%) | 39,867,179 |
17 Jun 2020 | CNY | 6.63 | 6.71 | 6.57 | 6.67 | 6.67 | +0.12 (+1.83%) | 49,117,670 |
16 Jun 2020 | CNY | 6.55 | 6.59 | 6.5 | 6.55 | 6.55 | +0.02 (+0.31%) | 27,411,201 |
15 Jun 2020 | CNY | 6.6 | 6.63 | 6.52 | 6.53 | 6.53 | -0.07 (-1.06%) | 29,905,125 |
12 Jun 2020 | CNY | 6.45 | 6.63 | 6.41 | 6.6 | 6.6 | +0.05 (+0.76%) | 39,209,061 |
11 Jun 2020 | CNY | 6.43 | 6.57 | 6.41 | 6.55 | 6.55 | +0.11 (+1.71%) | 40,053,426 |
10 Jun 2020 | CNY | 6.43 | 6.49 | 6.4 | 6.44 | 6.44 | -0.02 (-0.31%) | 26,964,040 |
9 Jun 2020 | CNY | 6.45 | 6.48 | 6.41 | 6.46 | 6.46 | +0.02 (+0.31%) | 16,039,718 |
8 Jun 2020 | CNY | 6.5 | 6.56 | 6.43 | 6.44 | 6.44 | -0.02 (-0.31%) | 23,124,130 |
5 Jun 2020 | CNY | 6.54 | 6.56 | 6.42 | 6.46 | 6.46 | -0.03 (-0.46%) | 25,734,878 |