Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2020 | CNY | 6.0417 | 6.3333 | 5.9917 | 6.2583 | 6.2583 | -0.133 (-2.09%) | 48,136,743 |
8 Jul 2020 | CNY | 6.5 | 6.85 | 6.2917 | 6.3917 | 6.3917 | +0.167 (+2.68%) | 70,843,328 |
7 Jul 2020 | CNY | 5.75 | 6.2333 | 5.6917 | 6.225 | 6.225 | +0.558 (+9.85%) | 58,254,636 |
6 Jul 2020 | CNY | 5.4167 | 5.6833 | 5.3667 | 5.6667 | 5.6667 | +0.25 (+4.62%) | 31,318,611 |
3 Jul 2020 | CNY | 5.1833 | 5.5833 | 5.1167 | 5.4167 | 5.4167 | +0.292 (+5.69%) | 23,329,714 |
2 Jul 2020 | CNY | 5.1 | 5.175 | 5.0583 | 5.125 | 5.125 | +0.042 (+0.82%) | 8,187,344 |
1 Jul 2020 | CNY | 5.0833 | 5.125 | 5.0333 | 5.0833 | 5.0833 | -0.008 (-0.16%) | 5,599,296 |
30 Jun 2020 | CNY | 5.0583 | 5.1417 | 5.025 | 5.0917 | 5.0917 | +0.042 (+0.83%) | 8,693,392 |
29 Jun 2020 | CNY | 4.9333 | 5.1083 | 4.8917 | 5.05 | 5.05 | +0.108 (+2.19%) | 8,868,196 |
24 Jun 2020 | CNY | 4.9833 | 4.9833 | 4.8917 | 4.9417 | 4.9417 | -0.008 (-0.17%) | 3,698,490 |
23 Jun 2020 | CNY | 5.0833 | 5.0917 | 4.9333 | 4.95 | 4.95 | -0.2 (-3.88%) | 6,703,190 |
22 Jun 2020 | CNY | 5.1833 | 5.3 | 5.1417 | 5.15 | 5.15 | 0.0 (0.0%) | 10,911,770 |
19 Jun 2020 | CNY | 5.0167 | 5.2583 | 4.9917 | 5.15 | 5.15 | +0.142 (+2.83%) | 13,114,966 |
18 Jun 2020 | CNY | 5.0167 | 5.0333 | 4.95 | 5.0083 | 5.0083 | +0.025 (+0.50%) | 4,898,991 |
17 Jun 2020 | CNY | 4.8917 | 5.0083 | 4.875 | 4.9833 | 4.9833 | +0.092 (+1.87%) | 7,013,482 |
16 Jun 2020 | CNY | 4.8583 | 4.9083 | 4.8583 | 4.8917 | 4.8917 | +0.05 (+1.03%) | 2,830,714 |
15 Jun 2020 | CNY | 4.875 | 4.9417 | 4.8417 | 4.8417 | 4.8417 | -0.075 (-1.53%) | 3,895,627 |
12 Jun 2020 | CNY | 4.8333 | 4.9167 | 4.8083 | 4.9167 | 4.9167 | +0.017 (+0.34%) | 3,344,564 |
11 Jun 2020 | CNY | 4.9333 | 4.9667 | 4.875 | 4.9 | 4.9 | -0.05 (-1.01%) | 3,359,616 |
10 Jun 2020 | CNY | 4.9083 | 4.9667 | 4.8583 | 4.95 | 4.95 | +0.033 (+0.68%) | 4,523,113 |
9 Jun 2020 | CNY | 4.8667 | 4.9333 | 4.8667 | 4.9167 | 4.9167 | +0.042 (+0.86%) | 2,913,564 |
8 Jun 2020 | CNY | 4.9 | 4.925 | 4.8667 | 4.875 | 4.875 | -0.008 (-0.17%) | 2,737,396 |
5 Jun 2020 | CNY | 4.9583 | 4.975 | 4.875 | 4.8833 | 4.8833 | -0.1 (-2.01%) | 5,039,520 |
4 Jun 2020 | CNY | 4.9167 | 5.025 | 4.8667 | 4.9833 | 4.9833 | +0.058 (+1.18%) | 6,443,614 |
3 Jun 2020 | CNY | 4.9417 | 4.975 | 4.9083 | 4.925 | 4.925 | -0.017 (-0.34%) | 3,904,632 |
2 Jun 2020 | CNY | 4.9833 | 4.9833 | 4.925 | 4.9417 | 4.9417 | -0.025 (-0.50%) | 3,697,224 |
1 Jun 2020 | CNY | 4.875 | 4.975 | 4.875 | 4.9667 | 4.9667 | +0.075 (+1.53%) | 5,054,496 |
29 May 2020 | CNY | 4.875 | 4.9417 | 4.8417 | 4.8917 | 4.8917 | +0.017 (+0.34%) | 2,884,176 |
28 May 2020 | CNY | 4.8667 | 4.9917 | 4.8333 | 4.875 | 4.875 | +0.008 (+0.17%) | 3,424,550 |
27 May 2020 | CNY | 4.8083 | 4.9083 | 4.8083 | 4.8667 | 4.8667 | +0.042 (+0.86%) | 2,732,683 |