Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 9.1 | 9.19 | 8.87 | 9.08 | 9.08 | -0.12 (-1.30%) | 9,196,740 |
9 Jul 2020 | CNY | 9.2 | 9.58 | 9 | 9.2 | 9.2 | 0.0 (0.0%) | 19,047,573 |
8 Jul 2020 | CNY | 8.44 | 9.2 | 8.36 | 9.2 | 9.2 | +0.84 (+10.05%) | 19,006,920 |
7 Jul 2020 | CNY | 7.94 | 8.55 | 7.94 | 8.36 | 8.36 | +0.46 (+5.82%) | 13,392,666 |
6 Jul 2020 | CNY | 7.57 | 7.95 | 7.32 | 7.9 | 7.9 | +0.6 (+8.22%) | 13,779,409 |
3 Jul 2020 | CNY | 7.52 | 7.53 | 7.28 | 7.3 | 7.3 | -0.21 (-2.80%) | 6,746,211 |
2 Jul 2020 | CNY | 7.33 | 7.56 | 7.32 | 7.51 | 7.51 | +0.16 (+2.18%) | 6,931,532 |
1 Jul 2020 | CNY | 7.39 | 7.43 | 7.21 | 7.35 | 7.35 | -0.01 (-0.14%) | 5,904,060 |
30 Jun 2020 | CNY | 7.44 | 7.48 | 7.36 | 7.36 | 7.36 | -0.04 (-0.54%) | 4,925,320 |
29 Jun 2020 | CNY | 7.5 | 7.6 | 7.33 | 7.4 | 7.4 | -0.12 (-1.60%) | 7,450,060 |
24 Jun 2020 | CNY | 7.57 | 7.62 | 7.32 | 7.52 | 7.52 | -0.04 (-0.53%) | 5,435,460 |
23 Jun 2020 | CNY | 7.75 | 7.84 | 7.53 | 7.56 | 7.56 | -0.18 (-2.33%) | 8,020,162 |
22 Jun 2020 | CNY | 7.82 | 7.82 | 7.62 | 7.74 | 7.74 | -0.16 (-2.03%) | 6,148,800 |
19 Jun 2020 | CNY | 7.81 | 7.95 | 7.72 | 7.9 | 7.9 | 0.0 (0.0%) | 7,861,301 |
18 Jun 2020 | CNY | 7.66 | 7.96 | 7.63 | 7.9 | 7.9 | +0.23 (+3.00%) | 9,077,022 |
17 Jun 2020 | CNY | 7.69 | 7.7 | 7.56 | 7.67 | 7.67 | -0.01 (-0.13%) | 4,547,800 |
16 Jun 2020 | CNY | 7.73 | 7.75 | 7.61 | 7.68 | 7.68 | -0.01 (-0.13%) | 7,340,681 |
15 Jun 2020 | CNY | 7.14 | 7.78 | 7.14 | 7.69 | 7.69 | +0.55 (+7.70%) | 15,599,065 |
12 Jun 2020 | CNY | 7.02 | 7.17 | 6.95 | 7.14 | 7.14 | +0.14 (+2.00%) | 5,486,440 |
11 Jun 2020 | CNY | 7.03 | 7.26 | 6.85 | 7 | 7 | -0.1 (-1.41%) | 10,325,529 |
10 Jun 2020 | CNY | 7.06 | 7.19 | 7 | 7.1 | 7.1 | +0.04 (+0.57%) | 6,988,979 |
9 Jun 2020 | CNY | 6.98 | 7.1 | 6.95 | 7.06 | 7.06 | +0.03 (+0.43%) | 3,556,193 |
8 Jun 2020 | CNY | 6.97 | 7.12 | 6.9 | 7.03 | 7.03 | +0.12 (+1.74%) | 6,184,720 |
5 Jun 2020 | CNY | 7.1 | 7.15 | 6.87 | 6.91 | 6.91 | -0.25 (-3.49%) | 8,423,309 |
4 Jun 2020 | CNY | 6.63 | 7.22 | 6.63 | 7.16 | 7.16 | +0.52 (+7.83%) | 12,036,434 |
3 Jun 2020 | CNY | 6.58 | 6.66 | 6.53 | 6.64 | 6.64 | +0.05 (+0.76%) | 3,492,091 |
2 Jun 2020 | CNY | 6.54 | 6.65 | 6.5 | 6.59 | 6.59 | +0.1 (+1.54%) | 5,106,960 |
1 Jun 2020 | CNY | 6.49 | 6.57 | 6.48 | 6.49 | 6.49 | +0.02 (+0.31%) | 2,989,900 |
29 May 2020 | CNY | 6.48 | 6.55 | 6.41 | 6.47 | 6.47 | 0.0 (0.0%) | 3,061,220 |
28 May 2020 | CNY | 6.55 | 6.62 | 6.4 | 6.47 | 6.47 | -0.12 (-1.82%) | 3,248,960 |