Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 6.3 | 6.5 | 6.27 | 6.43 | 6.43 | +0.19 (+3.04%) | 4,202,916 |
17 Jul 2020 | CNY | 6.45 | 6.5 | 6.2 | 6.24 | 6.24 | -0.26 (-4%) | 5,980,200 |
16 Jul 2020 | CNY | 6.6 | 6.84 | 6.49 | 6.5 | 6.5 | -0.1 (-1.52%) | 10,117,251 |
15 Jul 2020 | CNY | 6.52 | 6.78 | 6.43 | 6.6 | 6.6 | +0.08 (+1.23%) | 8,485,775 |
14 Jul 2020 | CNY | 6.56 | 6.64 | 6.4 | 6.52 | 6.52 | -0.03 (-0.46%) | 5,599,800 |
13 Jul 2020 | CNY | 6.47 | 6.58 | 6.46 | 6.55 | 6.55 | +0.08 (+1.24%) | 8,306,857 |
10 Jul 2020 | CNY | 6.46 | 6.65 | 6.41 | 6.47 | 6.47 | +0.02 (+0.31%) | 10,594,860 |
9 Jul 2020 | CNY | 6.42 | 6.48 | 6.37 | 6.45 | 6.45 | +0.03 (+0.47%) | 6,339,092 |
8 Jul 2020 | CNY | 6.38 | 6.46 | 6.33 | 6.42 | 6.42 | +0.02 (+0.31%) | 4,170,302 |
7 Jul 2020 | CNY | 6.48 | 6.65 | 6.39 | 6.4 | 6.4 | -0.04 (-0.62%) | 6,675,452 |
6 Jul 2020 | CNY | 6.04 | 6.57 | 6 | 6.44 | 6.44 | +0.46 (+7.69%) | 8,872,643 |
3 Jul 2020 | CNY | 5.9 | 6.06 | 5.9 | 5.98 | 5.98 | +0.08 (+1.36%) | 2,469,563 |
2 Jul 2020 | CNY | 5.85 | 5.91 | 5.78 | 5.9 | 5.9 | +0.05 (+0.85%) | 1,619,368 |
1 Jul 2020 | CNY | 5.84 | 5.87 | 5.78 | 5.85 | 5.85 | +0.01 (+0.17%) | 1,368,847 |
30 Jun 2020 | CNY | 5.85 | 5.91 | 5.84 | 5.84 | 5.84 | -0.02 (-0.34%) | 1,105,500 |
29 Jun 2020 | CNY | 5.84 | 5.88 | 5.76 | 5.86 | 5.86 | +0.02 (+0.34%) | 883,800 |
24 Jun 2020 | CNY | 5.95 | 5.95 | 5.82 | 5.84 | 5.84 | -0.08 (-1.35%) | 1,409,800 |
23 Jun 2020 | CNY | 5.95 | 6.01 | 5.91 | 5.92 | 5.92 | -0.04 (-0.67%) | 1,294,000 |
22 Jun 2020 | CNY | 6.04 | 6.04 | 5.96 | 5.96 | 5.96 | -0.07 (-1.16%) | 1,348,600 |
19 Jun 2020 | CNY | 5.97 | 6.07 | 5.97 | 6.03 | 6.03 | +0.03 (+0.50%) | 2,186,600 |
18 Jun 2020 | CNY | 5.97 | 6.07 | 5.97 | 6 | 6 | -0.02 (-0.33%) | 1,677,500 |
17 Jun 2020 | CNY | 5.94 | 6.08 | 5.94 | 6.02 | 6.02 | +0.06 (+1.01%) | 2,350,316 |
16 Jun 2020 | CNY | 6 | 6.04 | 5.93 | 5.96 | 5.96 | +0.01 (+0.17%) | 1,001,400 |
15 Jun 2020 | CNY | 6.05 | 6.1 | 5.95 | 5.95 | 5.95 | -0.05 (-0.83%) | 1,670,200 |
12 Jun 2020 | CNY | 5.87 | 6 | 5.77 | 6 | 6 | +0.01 (+0.17%) | 1,314,016 |
11 Jun 2020 | CNY | 6.08 | 6.14 | 5.92 | 5.99 | 5.99 | -0.11 (-1.80%) | 2,543,800 |
10 Jun 2020 | CNY | 6.14 | 6.2 | 6.09 | 6.1 | 6.1 | -0.04 (-0.65%) | 2,333,369 |
9 Jun 2020 | CNY | 6 | 6.16 | 5.96 | 6.14 | 6.14 | +0.14 (+2.33%) | 2,869,448 |
8 Jun 2020 | CNY | 6.04 | 6.09 | 5.97 | 6 | 6 | +0.03 (+0.50%) | 1,189,900 |
5 Jun 2020 | CNY | 6.07 | 6.09 | 5.96 | 5.97 | 5.97 | -0.08 (-1.32%) | 1,286,935 |