Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 5.95 | 6.09 | 5.84 | 5.89 | 5.89 | -0.06 (-1.01%) | 13,301,386 |
9 Jul 2020 | CNY | 5.79 | 5.98 | 5.76 | 5.95 | 5.95 | +0.16 (+2.76%) | 14,876,238 |
8 Jul 2020 | CNY | 5.7 | 5.79 | 5.62 | 5.79 | 5.79 | +0.1 (+1.76%) | 12,722,516 |
7 Jul 2020 | CNY | 5.8 | 5.95 | 5.69 | 5.69 | 5.69 | -0.04 (-0.70%) | 15,758,979 |
6 Jul 2020 | CNY | 5.52 | 5.75 | 5.52 | 5.73 | 5.73 | +0.23 (+4.18%) | 15,949,370 |
3 Jul 2020 | CNY | 5.45 | 5.53 | 5.41 | 5.5 | 5.5 | +0.05 (+0.92%) | 11,373,386 |
2 Jul 2020 | CNY | 5.3 | 5.46 | 5.28 | 5.45 | 5.45 | +0.11 (+2.06%) | 9,747,284 |
1 Jul 2020 | CNY | 5.25 | 5.47 | 5.25 | 5.34 | 5.34 | +0.09 (+1.71%) | 7,593,966 |
30 Jun 2020 | CNY | 5.21 | 5.28 | 5.21 | 5.25 | 5.25 | +0.05 (+0.96%) | 4,592,940 |
29 Jun 2020 | CNY | 5.32 | 5.33 | 5.18 | 5.2 | 5.2 | -0.13 (-2.44%) | 4,861,971 |
24 Jun 2020 | CNY | 5.4 | 5.41 | 5.33 | 5.33 | 5.33 | -0.07 (-1.30%) | 4,116,151 |
23 Jun 2020 | CNY | 5.38 | 5.51 | 5.32 | 5.4 | 5.4 | +0.06 (+1.12%) | 9,353,284 |
22 Jun 2020 | CNY | 5.39 | 5.4 | 5.32 | 5.34 | 5.34 | -0.06 (-1.11%) | 4,200,378 |
19 Jun 2020 | CNY | 5.35 | 5.4 | 5.32 | 5.4 | 5.4 | +0.04 (+0.75%) | 5,733,240 |
18 Jun 2020 | CNY | 5.41 | 5.52 | 5.36 | 5.36 | 5.36 | -0.08 (-1.47%) | 7,539,000 |
17 Jun 2020 | CNY | 5.37 | 5.48 | 5.31 | 5.44 | 5.44 | +0.07 (+1.30%) | 10,793,319 |
16 Jun 2020 | CNY | 5.29 | 5.45 | 5.25 | 5.37 | 5.37 | +0.13 (+2.48%) | 11,702,219 |
15 Jun 2020 | CNY | 5.22 | 5.35 | 5.21 | 5.24 | 5.24 | -0.04 (-0.76%) | 9,024,697 |
12 Jun 2020 | CNY | 5.09 | 5.32 | 5.07 | 5.28 | 5.28 | +0.11 (+2.13%) | 12,102,409 |
11 Jun 2020 | CNY | 5.25 | 5.31 | 5.15 | 5.17 | 5.17 | -0.1 (-1.90%) | 10,510,209 |
10 Jun 2020 | CNY | 5.31 | 5.35 | 5.2 | 5.27 | 5.27 | -0.21 (-3.83%) | 22,302,092 |
9 Jun 2020 | CNY | 5.09 | 5.59 | 5.04 | 5.48 | 5.48 | +0.4 (+7.87%) | 29,370,301 |
8 Jun 2020 | CNY | 5.08 | 5.12 | 5.06 | 5.08 | 5.08 | -0.01 (-0.20%) | 3,072,500 |
5 Jun 2020 | CNY | 5.11 | 5.12 | 5.05 | 5.09 | 5.09 | -0.02 (-0.39%) | 2,810,700 |
4 Jun 2020 | CNY | 5.11 | 5.19 | 5.05 | 5.11 | 5.11 | +0.02 (+0.39%) | 4,268,800 |
3 Jun 2020 | CNY | 5.11 | 5.17 | 5.08 | 5.09 | 5.09 | +0.01 (+0.20%) | 4,451,388 |
2 Jun 2020 | CNY | 5.09 | 5.14 | 5.06 | 5.08 | 5.08 | 0.0 (0.0%) | 4,560,600 |
1 Jun 2020 | CNY | 4.91 | 5.11 | 4.91 | 5.08 | 5.08 | +0.15 (+3.04%) | 6,123,134 |
29 May 2020 | CNY | 4.87 | 4.95 | 4.86 | 4.93 | 4.93 | +0.05 (+1.02%) | 4,532,801 |
28 May 2020 | CNY | 4.9 | 4.93 | 4.82 | 4.88 | 4.88 | -0.01 (-0.20%) | 3,723,015 |