Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 7.44 | 7.67 | 7.37 | 7.63 | 7.63 | +0.21 (+2.83%) | 3,051,295 |
17 Jul 2020 | CNY | 7.29 | 7.47 | 7.26 | 7.42 | 7.42 | +0.14 (+1.92%) | 1,725,556 |
16 Jul 2020 | CNY | 7.5 | 7.63 | 7.24 | 7.28 | 7.28 | -0.28 (-3.70%) | 3,185,489 |
15 Jul 2020 | CNY | 7.85 | 7.89 | 7.5 | 7.56 | 7.56 | -0.43 (-5.38%) | 5,701,259 |
14 Jul 2020 | CNY | 7.48 | 8.1 | 7.42 | 7.99 | 7.99 | +0.5 (+6.68%) | 10,619,904 |
13 Jul 2020 | CNY | 7.33 | 7.53 | 7.3 | 7.49 | 7.49 | +0.2 (+2.74%) | 3,921,915 |
10 Jul 2020 | CNY | 7.42 | 7.46 | 7.25 | 7.29 | 7.29 | -0.16 (-2.15%) | 3,798,201 |
9 Jul 2020 | CNY | 7.37 | 7.47 | 7.33 | 7.45 | 7.45 | +0.09 (+1.22%) | 4,030,857 |
8 Jul 2020 | CNY | 7.25 | 7.4 | 7.25 | 7.36 | 7.36 | +0.09 (+1.24%) | 3,849,543 |
7 Jul 2020 | CNY | 7.34 | 7.35 | 7.22 | 7.27 | 7.27 | -0.02 (-0.27%) | 5,370,492 |
6 Jul 2020 | CNY | 7.12 | 7.3 | 7.12 | 7.29 | 7.29 | +0.17 (+2.39%) | 4,521,378 |
3 Jul 2020 | CNY | 7.09 | 7.12 | 7.06 | 7.12 | 7.12 | +0.07 (+0.99%) | 1,848,016 |
2 Jul 2020 | CNY | 6.98 | 7.05 | 6.97 | 7.05 | 7.05 | +0.06 (+0.86%) | 1,284,563 |
1 Jul 2020 | CNY | 6.98 | 7.02 | 6.96 | 6.99 | 6.99 | -0.01 (-0.14%) | 1,129,316 |
30 Jun 2020 | CNY | 6.96 | 7.06 | 6.96 | 7 | 7 | +0.05 (+0.72%) | 1,029,939 |
29 Jun 2020 | CNY | 6.94 | 7.01 | 6.93 | 6.95 | 6.95 | -0.01 (-0.14%) | 773,940 |
24 Jun 2020 | CNY | 6.97 | 7.03 | 6.94 | 6.96 | 6.96 | -0.02 (-0.29%) | 832,787 |
23 Jun 2020 | CNY | 7.06 | 7.06 | 6.96 | 6.98 | 6.98 | -0.04 (-0.57%) | 1,489,800 |
22 Jun 2020 | CNY | 7.12 | 7.14 | 7 | 7.02 | 7.02 | -0.09 (-1.27%) | 1,713,900 |
19 Jun 2020 | CNY | 7.17 | 7.17 | 7.1 | 7.11 | 7.11 | 0.0 (0.0%) | 1,294,051 |
18 Jun 2020 | CNY | 7.06 | 7.15 | 7.04 | 7.11 | 7.11 | +0.05 (+0.71%) | 1,185,079 |
17 Jun 2020 | CNY | 7.11 | 7.11 | 7.03 | 7.06 | 7.06 | -0.04 (-0.56%) | 959,900 |
16 Jun 2020 | CNY | 7.07 | 7.11 | 7.06 | 7.1 | 7.1 | +0.03 (+0.42%) | 890,120 |
15 Jun 2020 | CNY | 6.99 | 7.11 | 6.99 | 7.07 | 7.07 | +0.05 (+0.71%) | 1,449,837 |
12 Jun 2020 | CNY | 6.95 | 7.05 | 6.95 | 7.02 | 7.02 | -0.02 (-0.28%) | 1,357,760 |
11 Jun 2020 | CNY | 7.06 | 7.08 | 7 | 7.04 | 7.04 | +0.03 (+0.43%) | 1,470,880 |
10 Jun 2020 | CNY | 7.09 | 7.11 | 7 | 7.01 | 7.01 | -0.08 (-1.13%) | 1,934,063 |
9 Jun 2020 | CNY | 7.12 | 7.12 | 7.06 | 7.09 | 7.09 | 0.0 (0.0%) | 1,185,272 |
8 Jun 2020 | CNY | 7.16 | 7.2 | 7.09 | 7.09 | 7.09 | -0.07 (-0.98%) | 1,856,584 |
5 Jun 2020 | CNY | 7.31 | 7.31 | 7.15 | 7.16 | 7.16 | -0.12 (-1.65%) | 2,412,162 |