Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2020 | CNY | 6.17 | 6.3 | 6.17 | 6.29 | 6.29 | +0.11 (+1.78%) | 6,586,421 |
1 Jul 2020 | CNY | 6.18 | 6.22 | 6.15 | 6.18 | 6.18 | +0.01 (+0.16%) | 3,533,536 |
30 Jun 2020 | CNY | 6.16 | 6.21 | 6.15 | 6.17 | 6.17 | +0.02 (+0.33%) | 3,765,385 |
29 Jun 2020 | CNY | 6.12 | 6.22 | 6.1 | 6.15 | 6.15 | +0.03 (+0.49%) | 3,687,786 |
24 Jun 2020 | CNY | 6.14 | 6.16 | 6.06 | 6.12 | 6.12 | -0.01 (-0.16%) | 3,730,087 |
23 Jun 2020 | CNY | 6.22 | 6.26 | 6.12 | 6.13 | 6.13 | -0.11 (-1.76%) | 5,457,479 |
22 Jun 2020 | CNY | 6.32 | 6.34 | 6.2 | 6.24 | 6.24 | -0.07 (-1.11%) | 4,488,956 |
19 Jun 2020 | CNY | 6.29 | 6.36 | 6.26 | 6.31 | 6.31 | +0.02 (+0.32%) | 4,803,905 |
18 Jun 2020 | CNY | 6.33 | 6.33 | 6.25 | 6.29 | 6.29 | -0.04 (-0.63%) | 4,308,100 |
17 Jun 2020 | CNY | 6.3 | 6.34 | 6.21 | 6.33 | 6.33 | +0.02 (+0.32%) | 5,360,758 |
16 Jun 2020 | CNY | 6.2 | 6.32 | 6.2 | 6.31 | 6.31 | +0.11 (+1.77%) | 4,391,810 |
15 Jun 2020 | CNY | 6.22 | 6.32 | 6.17 | 6.2 | 6.2 | -0.01 (-0.16%) | 3,836,503 |
12 Jun 2020 | CNY | 6.16 | 6.27 | 6.12 | 6.21 | 6.21 | -0.06 (-0.96%) | 4,361,013 |
11 Jun 2020 | CNY | 6.27 | 6.33 | 6.22 | 6.27 | 6.27 | -0.02 (-0.32%) | 4,383,395 |
10 Jun 2020 | CNY | 6.46 | 6.47 | 6.25 | 6.29 | 6.29 | -0.17 (-2.63%) | 7,231,252 |
9 Jun 2020 | CNY | 6.4 | 6.46 | 6.38 | 6.46 | 6.46 | +0.08 (+1.25%) | 5,263,472 |
8 Jun 2020 | CNY | 6.41 | 6.51 | 6.38 | 6.38 | 6.38 | -0.03 (-0.47%) | 6,304,783 |
5 Jun 2020 | CNY | 6.44 | 6.48 | 6.36 | 6.41 | 6.41 | -0.07 (-1.08%) | 9,201,700 |
4 Jun 2020 | CNY | 6.49 | 6.66 | 6.48 | 6.48 | 6.48 | -0.01 (-0.15%) | 11,137,664 |
3 Jun 2020 | CNY | 6.57 | 6.58 | 6.48 | 6.49 | 6.49 | -0.12 (-1.82%) | 10,188,264 |
2 Jun 2020 | CNY | 6.66 | 6.79 | 6.52 | 6.61 | 6.61 | -0.05 (-0.75%) | 14,819,879 |
1 Jun 2020 | CNY | 6.61 | 6.7 | 6.52 | 6.66 | 6.66 | +0.04 (+0.60%) | 17,200,218 |
29 May 2020 | CNY | 6.37 | 6.68 | 6.35 | 6.62 | 6.62 | +0.22 (+3.44%) | 18,659,574 |
28 May 2020 | CNY | 6.51 | 6.59 | 6.31 | 6.4 | 6.4 | -0.09 (-1.39%) | 11,425,735 |
27 May 2020 | CNY | 6.59 | 6.74 | 6.42 | 6.49 | 6.49 | -0.03 (-0.46%) | 20,412,761 |
26 May 2020 | CNY | 6.5 | 6.59 | 6.35 | 6.52 | 6.52 | +0.02 (+0.31%) | 21,548,125 |
25 May 2020 | CNY | 6.06 | 6.7 | 6.04 | 6.5 | 6.5 | +0.41 (+6.73%) | 25,307,618 |
22 May 2020 | CNY | 6.21 | 6.21 | 6.01 | 6.09 | 6.09 | -0.1 (-1.62%) | 7,269,556 |
21 May 2020 | CNY | 6.31 | 6.35 | 6.15 | 6.19 | 6.19 | -0.11 (-1.75%) | 8,997,071 |
20 May 2020 | CNY | 6.4 | 6.53 | 6.27 | 6.3 | 6.3 | -0.13 (-2.02%) | 13,889,988 |