Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | CNY | 8.25 | 8.88 | 8.21 | 8.88 | 8.88 | +0.81 (+10.04%) | 121,976,405 |
3 Jul 2020 | CNY | 7.9 | 8.16 | 7.9 | 8.07 | 8.07 | +0.19 (+2.41%) | 69,880,165 |
2 Jul 2020 | CNY | 7.53 | 7.93 | 7.46 | 7.88 | 7.88 | +0.37 (+4.93%) | 62,138,615 |
1 Jul 2020 | CNY | 7.53 | 7.63 | 7.38 | 7.51 | 7.51 | 0.0 (0.0%) | 48,974,302 |
30 Jun 2020 | CNY | 7.52 | 7.62 | 7.41 | 7.51 | 7.51 | -0.04 (-0.53%) | 26,937,333 |
29 Jun 2020 | CNY | 7.51 | 7.63 | 7.41 | 7.55 | 7.55 | +0.06 (+0.80%) | 24,451,188 |
24 Jun 2020 | CNY | 7.29 | 7.65 | 7.25 | 7.49 | 7.49 | +0.24 (+3.31%) | 32,974,167 |
23 Jun 2020 | CNY | 7.31 | 7.39 | 7.23 | 7.25 | 7.25 | -0.07 (-0.96%) | 17,320,539 |
22 Jun 2020 | CNY | 7.33 | 7.51 | 7.27 | 7.32 | 7.32 | -0.04 (-0.54%) | 26,369,462 |
19 Jun 2020 | CNY | 7.22 | 7.45 | 7.2 | 7.36 | 7.36 | +0.13 (+1.80%) | 29,615,854 |
18 Jun 2020 | CNY | 7.15 | 7.3 | 7.05 | 7.23 | 7.23 | 0.0 (0.0%) | 32,184,144 |
17 Jun 2020 | CNY | 7.35 | 7.35 | 7.15 | 7.23 | 7.23 | -0.1 (-1.36%) | 21,970,780 |
16 Jun 2020 | CNY | 7.29 | 7.41 | 7.24 | 7.33 | 7.33 | +0.09 (+1.24%) | 19,795,947 |
15 Jun 2020 | CNY | 7.31 | 7.43 | 7.22 | 7.24 | 7.24 | -0.08 (-1.09%) | 19,414,097 |
12 Jun 2020 | CNY | 7.29 | 7.42 | 7.2 | 7.32 | 7.32 | -0.04 (-0.54%) | 25,291,627 |
11 Jun 2020 | CNY | 7.67 | 7.73 | 7.3 | 7.36 | 7.36 | -0.31 (-4.04%) | 33,187,051 |
10 Jun 2020 | CNY | 7.78 | 7.78 | 7.58 | 7.67 | 7.67 | -0.05 (-0.65%) | 21,607,605 |
9 Jun 2020 | CNY | 7.74 | 7.75 | 7.63 | 7.72 | 7.72 | +0.02 (+0.26%) | 14,313,455 |
8 Jun 2020 | CNY | 7.8 | 7.83 | 7.52 | 7.7 | 7.7 | 0.0 (0.0%) | 35,443,607 |
5 Jun 2020 | CNY | 7.7 | 7.8 | 7.65 | 7.7 | 7.7 | +0.02 (+0.26%) | 19,084,239 |
4 Jun 2020 | CNY | 7.59 | 7.78 | 7.47 | 7.68 | 7.68 | +0.09 (+1.19%) | 27,106,072 |
3 Jun 2020 | CNY | 7.5 | 7.93 | 7.5 | 7.59 | 7.59 | +0.14 (+1.88%) | 46,850,564 |
2 Jun 2020 | CNY | 7.37 | 7.59 | 7.37 | 7.45 | 7.45 | +0.13 (+1.78%) | 32,240,017 |
1 Jun 2020 | CNY | 7.28 | 7.38 | 7.2 | 7.32 | 7.32 | +0.04 (+0.55%) | 30,289,548 |
29 May 2020 | CNY | 7.1 | 7.34 | 7.04 | 7.28 | 7.28 | +0.13 (+1.82%) | 35,791,927 |
28 May 2020 | CNY | 6.9 | 7.21 | 6.87 | 7.15 | 7.15 | +0.28 (+4.08%) | 56,960,089 |
27 May 2020 | CNY | 6.78 | 6.96 | 6.72 | 6.87 | 6.87 | +0.1 (+1.48%) | 27,740,754 |
26 May 2020 | CNY | 6.84 | 6.87 | 6.7 | 6.77 | 6.77 | -0.03 (-0.44%) | 26,731,152 |
25 May 2020 | CNY | 7.01 | 7.03 | 6.78 | 6.8 | 6.8 | -0.21 (-3.00%) | 29,304,728 |
22 May 2020 | CNY | 7.07 | 7.13 | 6.93 | 7.01 | 7.01 | -0.05 (-0.71%) | 40,804,850 |