Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 5.88 | 5.95 | 5.76 | 5.94 | 5.94 | +0.19 (+3.30%) | 23,537,217 |
17 Jul 2020 | CNY | 5.88 | 5.92 | 5.73 | 5.75 | 5.75 | -0.09 (-1.54%) | 20,924,196 |
16 Jul 2020 | CNY | 5.89 | 6.06 | 5.82 | 5.84 | 5.84 | -0.07 (-1.18%) | 40,097,903 |
15 Jul 2020 | CNY | 6.09 | 6.12 | 5.88 | 5.91 | 5.91 | -0.15 (-2.48%) | 27,126,577 |
14 Jul 2020 | CNY | 6.13 | 6.14 | 6.02 | 6.06 | 6.06 | -0.09 (-1.46%) | 26,571,142 |
13 Jul 2020 | CNY | 6.01 | 6.19 | 6 | 6.15 | 6.15 | +0.1 (+1.65%) | 31,862,299 |
10 Jul 2020 | CNY | 6.18 | 6.26 | 6.02 | 6.05 | 6.05 | -0.2 (-3.20%) | 39,242,091 |
9 Jul 2020 | CNY | 6.24 | 6.32 | 6.15 | 6.25 | 6.25 | -0.06 (-0.95%) | 56,865,278 |
8 Jul 2020 | CNY | 6.14 | 6.39 | 6.13 | 6.31 | 6.31 | +0.11 (+1.77%) | 65,502,167 |
7 Jul 2020 | CNY | 6.65 | 6.66 | 6.16 | 6.2 | 6.2 | -0.3 (-4.62%) | 95,252,327 |
6 Jul 2020 | CNY | 6 | 6.5 | 5.9 | 6.5 | 6.5 | +0.59 (+9.98%) | 114,579,024 |
3 Jul 2020 | CNY | 5.71 | 6.05 | 5.64 | 5.91 | 5.91 | +0.2 (+3.50%) | 86,701,009 |
2 Jul 2020 | CNY | 5.29 | 5.78 | 5.28 | 5.71 | 5.71 | +0.41 (+7.74%) | 69,357,012 |
1 Jul 2020 | CNY | 5.25 | 5.34 | 5.21 | 5.3 | 5.3 | +0.04 (+0.76%) | 18,496,418 |
30 Jun 2020 | CNY | 5.24 | 5.3 | 5.2 | 5.26 | 5.26 | +0.02 (+0.38%) | 13,310,606 |
29 Jun 2020 | CNY | 5.39 | 5.41 | 5.23 | 5.24 | 5.24 | -0.04 (-0.76%) | 14,986,335 |
24 Jun 2020 | CNY | 5.2 | 5.39 | 5.19 | 5.28 | 5.28 | +0.09 (+1.73%) | 16,060,263 |
23 Jun 2020 | CNY | 5.25 | 5.26 | 5.19 | 5.19 | 5.19 | -0.08 (-1.52%) | 10,704,437 |
22 Jun 2020 | CNY | 5.24 | 5.34 | 5.23 | 5.27 | 5.27 | +0.03 (+0.57%) | 19,024,564 |
19 Jun 2020 | CNY | 5.23 | 5.25 | 5.2 | 5.24 | 5.24 | +0.02 (+0.38%) | 10,093,317 |
18 Jun 2020 | CNY | 5.2 | 5.24 | 5.17 | 5.22 | 5.22 | 0.0 (0.0%) | 7,934,635 |
17 Jun 2020 | CNY | 5.24 | 5.24 | 5.19 | 5.22 | 5.22 | -0.02 (-0.38%) | 7,029,438 |
16 Jun 2020 | CNY | 5.24 | 5.26 | 5.21 | 5.24 | 5.24 | +0.02 (+0.38%) | 9,123,905 |
15 Jun 2020 | CNY | 5.26 | 5.29 | 5.21 | 5.22 | 5.22 | 0.0 (0.0%) | 10,477,841 |
12 Jun 2020 | CNY | 5.19 | 5.31 | 5.16 | 5.22 | 5.22 | -0.02 (-0.38%) | 24,689,903 |
11 Jun 2020 | CNY | 5.2 | 5.28 | 5.16 | 5.24 | 5.24 | +0.04 (+0.77%) | 18,895,882 |
10 Jun 2020 | CNY | 5.21 | 5.22 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 10,757,812 |
9 Jun 2020 | CNY | 5.16 | 5.21 | 5.15 | 5.2 | 5.2 | +0.05 (+0.97%) | 10,952,738 |
8 Jun 2020 | CNY | 5.16 | 5.19 | 5.14 | 5.15 | 5.15 | -0.01 (-0.19%) | 6,107,434 |
5 Jun 2020 | CNY | 5.15 | 5.16 | 5.09 | 5.16 | 5.16 | +0.03 (+0.58%) | 6,934,289 |