Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | CNY | 7.04 | 7.09 | 6.91 | 6.96 | 6.96 | -0.1 (-1.42%) | 54,957,188 |
16 Jul 2020 | CNY | 7.3 | 7.35 | 7.03 | 7.06 | 7.06 | -0.23 (-3.16%) | 82,266,990 |
15 Jul 2020 | CNY | 7.35 | 7.49 | 7.23 | 7.29 | 7.29 | +0.06 (+0.83%) | 106,940,325 |
14 Jul 2020 | CNY | 7.36 | 7.38 | 7.11 | 7.23 | 7.23 | -0.18 (-2.43%) | 96,671,992 |
13 Jul 2020 | CNY | 7.26 | 7.44 | 7.22 | 7.41 | 7.41 | +0.1 (+1.37%) | 80,292,906 |
10 Jul 2020 | CNY | 7.44 | 7.49 | 7.28 | 7.31 | 7.31 | -0.24 (-3.18%) | 96,544,101 |
9 Jul 2020 | CNY | 7.51 | 7.56 | 7.4 | 7.55 | 7.55 | +0.04 (+0.53%) | 127,833,096 |
8 Jul 2020 | CNY | 7.27 | 7.66 | 7.15 | 7.51 | 7.51 | +0.2 (+2.74%) | 147,164,319 |
7 Jul 2020 | CNY | 7.68 | 7.72 | 7.29 | 7.31 | 7.31 | -0.12 (-1.62%) | 165,441,547 |
6 Jul 2020 | CNY | 7.01 | 7.47 | 7.01 | 7.43 | 7.43 | +0.47 (+6.75%) | 155,619,957 |
3 Jul 2020 | CNY | 6.96 | 7.08 | 6.85 | 6.96 | 6.96 | +0.05 (+0.72%) | 95,958,373 |
2 Jul 2020 | CNY | 6.64 | 6.98 | 6.61 | 6.91 | 6.91 | +0.26 (+3.91%) | 122,239,190 |
1 Jul 2020 | CNY | 6.6 | 6.65 | 6.55 | 6.65 | 6.65 | +0.04 (+0.61%) | 46,035,202 |
30 Jun 2020 | CNY | 6.62 | 6.64 | 6.59 | 6.61 | 6.61 | +0.05 (+0.76%) | 21,675,658 |
29 Jun 2020 | CNY | 6.6 | 6.6 | 6.55 | 6.56 | 6.56 | -0.09 (-1.35%) | 37,294,380 |
24 Jun 2020 | CNY | 6.62 | 6.65 | 6.6 | 6.65 | 6.65 | +0.03 (+0.45%) | 24,527,442 |
23 Jun 2020 | CNY | 6.63 | 6.63 | 6.57 | 6.62 | 6.62 | -0.02 (-0.30%) | 29,103,973 |
22 Jun 2020 | CNY | 6.71 | 6.74 | 6.6 | 6.64 | 6.64 | -0.08 (-1.19%) | 63,304,978 |
19 Jun 2020 | CNY | 6.66 | 6.75 | 6.63 | 6.72 | 6.72 | +0.07 (+1.05%) | 40,930,820 |
18 Jun 2020 | CNY | 6.61 | 6.66 | 6.57 | 6.65 | 6.65 | +0.03 (+0.45%) | 30,974,011 |
17 Jun 2020 | CNY | 6.6 | 6.62 | 6.55 | 6.62 | 6.62 | -0.02 (-0.30%) | 34,204,304 |
16 Jun 2020 | CNY | 6.63 | 6.68 | 6.6 | 6.64 | 6.64 | +0.1 (+1.53%) | 39,205,766 |
15 Jun 2020 | CNY | 6.6 | 6.66 | 6.51 | 6.54 | 6.54 | -0.14 (-2.10%) | 64,827,006 |
12 Jun 2020 | CNY | 6.65 | 6.72 | 6.59 | 6.68 | 6.68 | -0.12 (-1.76%) | 107,260,137 |
11 Jun 2020 | CNY | 6.96 | 6.99 | 6.8 | 6.8 | 6.8 | -0.24 (-3.41%) | 69,482,520 |
10 Jun 2020 | CNY | 7.32 | 7.33 | 7 | 7.04 | 7.04 | -0.25 (-3.43%) | 76,338,826 |
9 Jun 2020 | CNY | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.0 (0.0%) | 0 |
8 Jun 2020 | CNY | 7.22 | 7.45 | 7.1 | 7.29 | 7.29 | +0.11 (+1.53%) | 114,157,742 |
5 Jun 2020 | CNY | 6.9 | 7.28 | 6.82 | 7.18 | 7.18 | +0.46 (+6.85%) | 185,087,171 |
4 Jun 2020 | CNY | 6.72 | 6.76 | 6.6 | 6.72 | 6.72 | -0.06 (-0.88%) | 63,700,143 |