Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 8.47 | 8.84 | 8.43 | 8.75 | 8.75 | +0.36 (+4.29%) | 36,200,019 |
17 Jul 2020 | CNY | 8.43 | 8.49 | 8.26 | 8.39 | 8.39 | +0.03 (+0.36%) | 22,092,808 |
16 Jul 2020 | CNY | 8.45 | 8.63 | 8.33 | 8.36 | 8.36 | -0.05 (-0.59%) | 33,701,145 |
15 Jul 2020 | CNY | 8.69 | 8.72 | 8.34 | 8.41 | 8.41 | -0.2 (-2.32%) | 35,407,598 |
14 Jul 2020 | CNY | 8.92 | 8.96 | 8.57 | 8.61 | 8.61 | -0.31 (-3.48%) | 39,061,928 |
13 Jul 2020 | CNY | 8.9 | 9.06 | 8.72 | 8.92 | 8.92 | -0.61 (-6.40%) | 40,220,408 |
10 Jul 2020 | CNY | 9.57 | 9.58 | 9.35 | 9.53 | 9.53 | -0.16 (-1.65%) | 65,759,020 |
9 Jul 2020 | CNY | 9.53 | 9.84 | 9.42 | 9.69 | 9.69 | +0.18 (+1.89%) | 57,546,614 |
8 Jul 2020 | CNY | 9.06 | 9.67 | 9.03 | 9.51 | 9.51 | +0.41 (+4.51%) | 59,036,601 |
7 Jul 2020 | CNY | 9.55 | 9.85 | 9.1 | 9.1 | 9.1 | -0.27 (-2.88%) | 76,011,335 |
6 Jul 2020 | CNY | 8.69 | 9.37 | 8.67 | 9.37 | 9.37 | +0.85 (+9.98%) | 85,828,178 |
3 Jul 2020 | CNY | 8.46 | 8.64 | 8.34 | 8.52 | 8.52 | +0.19 (+2.28%) | 42,994,509 |
2 Jul 2020 | CNY | 8.07 | 8.35 | 8.05 | 8.33 | 8.33 | +0.25 (+3.09%) | 34,132,946 |
1 Jul 2020 | CNY | 7.99 | 8.08 | 7.93 | 8.08 | 8.08 | +0.12 (+1.51%) | 16,222,180 |
30 Jun 2020 | CNY | 7.93 | 7.99 | 7.92 | 7.96 | 7.96 | +0.06 (+0.76%) | 9,489,876 |
29 Jun 2020 | CNY | 8 | 8.03 | 7.9 | 7.9 | 7.9 | -0.05 (-0.63%) | 9,506,754 |
24 Jun 2020 | CNY | 7.87 | 8.04 | 7.86 | 7.95 | 7.95 | +0.1 (+1.27%) | 13,214,694 |
23 Jun 2020 | CNY | 7.89 | 7.9 | 7.83 | 7.85 | 7.85 | -0.04 (-0.51%) | 9,347,246 |
22 Jun 2020 | CNY | 7.87 | 7.97 | 7.86 | 7.89 | 7.89 | -0.01 (-0.13%) | 15,239,246 |
19 Jun 2020 | CNY | 7.91 | 7.91 | 7.85 | 7.9 | 7.9 | +0.01 (+0.13%) | 11,806,709 |
18 Jun 2020 | CNY | 7.88 | 7.92 | 7.84 | 7.89 | 7.89 | -0.03 (-0.38%) | 7,901,720 |
17 Jun 2020 | CNY | 7.9 | 7.94 | 7.86 | 7.92 | 7.92 | +0.02 (+0.25%) | 8,637,942 |
16 Jun 2020 | CNY | 7.92 | 7.93 | 7.87 | 7.9 | 7.9 | +0.02 (+0.25%) | 7,245,088 |
15 Jun 2020 | CNY | 7.85 | 7.93 | 7.81 | 7.88 | 7.88 | -0.01 (-0.13%) | 16,195,583 |
12 Jun 2020 | CNY | 7.74 | 7.89 | 7.72 | 7.89 | 7.89 | +0.08 (+1.02%) | 21,216,577 |
11 Jun 2020 | CNY | 7.89 | 7.91 | 7.79 | 7.81 | 7.81 | -0.07 (-0.89%) | 13,211,763 |
10 Jun 2020 | CNY | 7.95 | 7.97 | 7.88 | 7.88 | 7.88 | -0.04 (-0.51%) | 13,059,322 |
9 Jun 2020 | CNY | 7.95 | 7.97 | 7.89 | 7.92 | 7.92 | -0.02 (-0.25%) | 10,094,927 |
8 Jun 2020 | CNY | 7.98 | 7.99 | 7.92 | 7.94 | 7.94 | 0.0 (0.0%) | 8,133,579 |
5 Jun 2020 | CNY | 7.95 | 7.98 | 7.88 | 7.94 | 7.94 | +0.02 (+0.25%) | 8,355,678 |