Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 4.4 | 4.42 | 4.27 | 4.3 | 4.3 | -0.1 (-2.27%) | 18,300,371 |
9 Jul 2020 | CNY | 4.3 | 4.44 | 4.29 | 4.4 | 4.4 | +0.11 (+2.56%) | 22,651,751 |
8 Jul 2020 | CNY | 4.17 | 4.32 | 4.15 | 4.29 | 4.29 | +0.11 (+2.63%) | 21,180,826 |
7 Jul 2020 | CNY | 4.25 | 4.34 | 4.18 | 4.18 | 4.18 | -0.01 (-0.24%) | 23,847,007 |
6 Jul 2020 | CNY | 4.07 | 4.2 | 4.04 | 4.19 | 4.19 | +0.16 (+3.97%) | 21,696,165 |
3 Jul 2020 | CNY | 3.99 | 4.05 | 3.99 | 4.03 | 4.03 | +0.03 (+0.75%) | 8,815,006 |
2 Jul 2020 | CNY | 3.95 | 4 | 3.93 | 4 | 4 | +0.05 (+1.27%) | 6,953,313 |
1 Jul 2020 | CNY | 3.96 | 3.96 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 4,129,624 |
30 Jun 2020 | CNY | 3.91 | 3.95 | 3.91 | 3.93 | 3.93 | +0.01 (+0.26%) | 4,127,963 |
29 Jun 2020 | CNY | 3.97 | 3.99 | 3.89 | 3.92 | 3.92 | -0.05 (-1.26%) | 6,487,135 |
24 Jun 2020 | CNY | 4.03 | 4.03 | 3.96 | 3.97 | 3.97 | -0.04 (-1.00%) | 3,986,879 |
23 Jun 2020 | CNY | 4 | 4.07 | 3.98 | 4.01 | 4.01 | +0.03 (+0.75%) | 6,933,427 |
22 Jun 2020 | CNY | 4.03 | 4.04 | 3.96 | 3.98 | 3.98 | -0.07 (-1.73%) | 6,030,690 |
19 Jun 2020 | CNY | 3.97 | 4.06 | 3.95 | 4.05 | 4.05 | +0.08 (+2.02%) | 9,889,594 |
18 Jun 2020 | CNY | 4 | 4 | 3.96 | 3.97 | 3.97 | -0.03 (-0.75%) | 4,957,574 |
17 Jun 2020 | CNY | 3.99 | 4 | 3.95 | 4 | 4 | +0.01 (+0.25%) | 5,322,524 |
16 Jun 2020 | CNY | 3.95 | 3.99 | 3.93 | 3.99 | 3.99 | +0.05 (+1.27%) | 4,828,204 |
15 Jun 2020 | CNY | 3.94 | 3.96 | 3.91 | 3.94 | 3.94 | 0.0 (0.0%) | 4,059,696 |
12 Jun 2020 | CNY | 3.89 | 3.96 | 3.86 | 3.94 | 3.94 | -0.01 (-0.25%) | 7,650,550 |
11 Jun 2020 | CNY | 3.93 | 3.97 | 3.92 | 3.95 | 3.95 | 0.0 (0.0%) | 6,561,473 |
10 Jun 2020 | CNY | 3.98 | 3.99 | 3.92 | 3.95 | 3.95 | -0.04 (-1.00%) | 8,410,625 |
9 Jun 2020 | CNY | 3.98 | 4.03 | 3.97 | 3.99 | 3.99 | +0.01 (+0.25%) | 5,866,359 |
8 Jun 2020 | CNY | 4.01 | 4.02 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 5,521,666 |
5 Jun 2020 | CNY | 4.04 | 4.04 | 3.96 | 3.99 | 3.99 | -0.04 (-0.99%) | 7,578,981 |
4 Jun 2020 | CNY | 4.01 | 4.06 | 4 | 4.03 | 4.03 | +0.02 (+0.50%) | 7,113,090 |
3 Jun 2020 | CNY | 4.09 | 4.09 | 4.01 | 4.01 | 4.01 | -0.06 (-1.47%) | 11,225,092 |
2 Jun 2020 | CNY | 4.06 | 4.09 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 7,231,073 |
1 Jun 2020 | CNY | 4 | 4.12 | 3.97 | 4.07 | 4.07 | +0.09 (+2.26%) | 13,874,188 |
29 May 2020 | CNY | 4 | 4.03 | 3.97 | 3.98 | 3.98 | -0.04 (-1.00%) | 8,140,310 |
28 May 2020 | CNY | 4.04 | 4.05 | 3.95 | 4.02 | 4.02 | 0.0 (0.0%) | 8,779,784 |