Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 5.06 | 5.09 | 4.93 | 4.95 | 4.95 | -0.2 (-3.88%) | 19,884,554 |
9 Jul 2020 | CNY | 5.03 | 5.25 | 4.96 | 5.15 | 5.15 | +0.12 (+2.39%) | 30,933,876 |
8 Jul 2020 | CNY | 4.79 | 5.06 | 4.79 | 5.03 | 5.03 | +0.21 (+4.36%) | 28,077,729 |
7 Jul 2020 | CNY | 5.01 | 5.08 | 4.81 | 4.82 | 4.82 | -0.09 (-1.83%) | 26,332,264 |
6 Jul 2020 | CNY | 4.73 | 4.93 | 4.71 | 4.91 | 4.91 | +0.25 (+5.36%) | 29,795,470 |
3 Jul 2020 | CNY | 4.57 | 4.7 | 4.57 | 4.66 | 4.66 | +0.09 (+1.97%) | 14,076,604 |
2 Jul 2020 | CNY | 4.51 | 4.57 | 4.49 | 4.57 | 4.57 | +0.07 (+1.56%) | 10,840,754 |
1 Jul 2020 | CNY | 4.45 | 4.51 | 4.43 | 4.5 | 4.5 | +0.07 (+1.58%) | 6,704,218 |
30 Jun 2020 | CNY | 4.47 | 4.48 | 4.43 | 4.43 | 4.43 | -0.02 (-0.45%) | 4,797,041 |
29 Jun 2020 | CNY | 4.48 | 4.5 | 4.43 | 4.45 | 4.45 | -0.01 (-0.22%) | 6,182,214 |
24 Jun 2020 | CNY | 4.52 | 4.53 | 4.44 | 4.46 | 4.46 | -0.07 (-1.55%) | 7,411,954 |
23 Jun 2020 | CNY | 4.54 | 4.56 | 4.5 | 4.53 | 4.53 | -0.01 (-0.22%) | 4,431,313 |
22 Jun 2020 | CNY | 4.57 | 4.62 | 4.54 | 4.54 | 4.54 | -0.04 (-0.87%) | 6,081,378 |
19 Jun 2020 | CNY | 4.63 | 4.63 | 4.55 | 4.58 | 4.58 | -0.07 (-1.51%) | 10,412,991 |
18 Jun 2020 | CNY | 4.54 | 4.77 | 4.51 | 4.65 | 4.65 | +0.09 (+1.97%) | 18,777,892 |
17 Jun 2020 | CNY | 4.51 | 4.67 | 4.51 | 4.56 | 4.56 | +0.01 (+0.22%) | 15,937,443 |
16 Jun 2020 | CNY | 4.45 | 4.62 | 4.43 | 4.55 | 4.55 | +0.1 (+2.25%) | 13,854,013 |
15 Jun 2020 | CNY | 4.42 | 4.46 | 4.4 | 4.45 | 4.45 | +0.01 (+0.23%) | 5,844,677 |
12 Jun 2020 | CNY | 4.35 | 4.45 | 4.32 | 4.44 | 4.44 | +0.05 (+1.14%) | 9,534,228 |
11 Jun 2020 | CNY | 4.44 | 4.44 | 4.38 | 4.39 | 4.39 | -0.04 (-0.90%) | 5,700,239 |
10 Jun 2020 | CNY | 4.44 | 4.45 | 4.42 | 4.43 | 4.43 | -0.02 (-0.45%) | 4,501,615 |
9 Jun 2020 | CNY | 4.49 | 4.49 | 4.43 | 4.45 | 4.45 | -0.01 (-0.22%) | 4,800,143 |
8 Jun 2020 | CNY | 4.45 | 4.51 | 4.43 | 4.46 | 4.46 | +0.03 (+0.68%) | 6,503,060 |
5 Jun 2020 | CNY | 4.42 | 4.45 | 4.41 | 4.43 | 4.43 | -0.02 (-0.45%) | 3,602,580 |
4 Jun 2020 | CNY | 4.44 | 4.45 | 4.42 | 4.45 | 4.45 | +0.02 (+0.45%) | 6,524,609 |
3 Jun 2020 | CNY | 4.45 | 4.48 | 4.42 | 4.43 | 4.43 | 0.0 (0.0%) | 6,736,596 |
2 Jun 2020 | CNY | 4.38 | 4.43 | 4.37 | 4.43 | 4.43 | +0.04 (+0.91%) | 9,462,994 |
1 Jun 2020 | CNY | 4.37 | 4.41 | 4.36 | 4.39 | 4.39 | +0.03 (+0.69%) | 11,979,481 |
29 May 2020 | CNY | 4.45 | 4.45 | 4.32 | 4.36 | 4.36 | -0.09 (-2.02%) | 17,267,547 |
28 May 2020 | CNY | 4.55 | 4.55 | 4.42 | 4.45 | 4.45 | -0.73 (-14.09%) | 20,920,339 |