Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | CNY | 7.36 | 7.63 | 7.34 | 7.61 | 7.61 | +0.3 (+4.10%) | 8,421,772 |
31 Jul 2020 | CNY | 7.17 | 7.32 | 7.07 | 7.31 | 7.31 | +0.11 (+1.53%) | 7,742,060 |
30 Jul 2020 | CNY | 7.15 | 7.27 | 7.08 | 7.2 | 7.2 | +0.1 (+1.41%) | 6,044,800 |
29 Jul 2020 | CNY | 6.83 | 7.13 | 6.75 | 7.1 | 7.1 | +0.23 (+3.35%) | 5,142,160 |
28 Jul 2020 | CNY | 6.86 | 6.99 | 6.77 | 6.87 | 6.87 | +0.01 (+0.15%) | 3,235,817 |
27 Jul 2020 | CNY | 6.72 | 6.91 | 6.7 | 6.86 | 6.86 | +0.16 (+2.39%) | 5,367,440 |
24 Jul 2020 | CNY | 7 | 7.27 | 6.69 | 6.7 | 6.7 | -0.26 (-3.74%) | 8,989,420 |
23 Jul 2020 | CNY | 7.13 | 7.13 | 6.8 | 6.96 | 6.96 | -0.17 (-2.38%) | 5,734,657 |
22 Jul 2020 | CNY | 7.24 | 7.25 | 7.11 | 7.13 | 7.13 | -0.11 (-1.52%) | 3,977,180 |
21 Jul 2020 | CNY | 7.2 | 7.29 | 7.12 | 7.24 | 7.24 | -0.02 (-0.28%) | 4,230,480 |
20 Jul 2020 | CNY | 6.89 | 7.26 | 6.89 | 7.26 | 7.26 | +0.36 (+5.22%) | 5,737,925 |
17 Jul 2020 | CNY | 6.89 | 6.96 | 6.7 | 6.9 | 6.9 | +0.02 (+0.29%) | 4,872,539 |
16 Jul 2020 | CNY | 7.4 | 7.41 | 6.82 | 6.88 | 6.88 | -0.47 (-6.39%) | 7,934,259 |
15 Jul 2020 | CNY | 7.68 | 7.77 | 7.32 | 7.35 | 7.35 | -0.41 (-5.28%) | 9,148,982 |
14 Jul 2020 | CNY | 8.02 | 8.02 | 7.51 | 7.76 | 7.76 | -0.18 (-2.27%) | 13,022,094 |
13 Jul 2020 | CNY | 7.88 | 8.08 | 7.85 | 7.94 | 7.94 | +0.05 (+0.63%) | 9,091,237 |
10 Jul 2020 | CNY | 8.1 | 8.1 | 7.88 | 7.89 | 7.89 | -0.22 (-2.71%) | 8,673,110 |
9 Jul 2020 | CNY | 8.12 | 8.15 | 7.86 | 8.11 | 8.11 | 0.0 (0.0%) | 12,302,290 |
8 Jul 2020 | CNY | 7.9 | 8.25 | 7.77 | 8.11 | 8.11 | +0.18 (+2.27%) | 12,393,994 |
7 Jul 2020 | CNY | 7.86 | 8.5 | 7.86 | 7.93 | 7.93 | -0.02 (-0.25%) | 15,344,540 |
6 Jul 2020 | CNY | 7.63 | 8.03 | 7.51 | 7.95 | 7.95 | +0.28 (+3.65%) | 16,021,941 |
3 Jul 2020 | CNY | 7.46 | 7.84 | 7.35 | 7.67 | 7.67 | +0.16 (+2.13%) | 11,643,578 |
2 Jul 2020 | CNY | 7.52 | 7.69 | 7.37 | 7.51 | 7.51 | -0.18 (-2.34%) | 12,963,470 |
1 Jul 2020 | CNY | 7.33 | 7.79 | 7.33 | 7.69 | 7.69 | -0.08 (-1.03%) | 19,179,000 |
30 Jun 2020 | CNY | 7.54 | 8 | 7.53 | 7.77 | 7.77 | +0.5 (+6.88%) | 26,944,221 |
29 Jun 2020 | CNY | 6.67 | 7.27 | 6.55 | 7.27 | 7.27 | +0.66 (+9.98%) | 9,802,860 |
24 Jun 2020 | CNY | 6.69 | 6.85 | 6.55 | 6.61 | 6.61 | -0.08 (-1.20%) | 2,949,655 |
23 Jun 2020 | CNY | 6.69 | 6.84 | 6.6 | 6.69 | 6.69 | -0.02 (-0.30%) | 3,220,157 |
22 Jun 2020 | CNY | 6.58 | 6.74 | 6.53 | 6.71 | 6.71 | +0.19 (+2.91%) | 4,238,637 |
19 Jun 2020 | CNY | 6.55 | 6.58 | 6.46 | 6.52 | 6.52 | -0.09 (-1.36%) | 2,972,760 |