Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | CNY | 7.15 | 7.17 | 7.05 | 7.15 | 7.15 | -0.07 (-0.97%) | 3,662,950 |
27 Aug 2020 | CNY | 7.2 | 7.24 | 7.15 | 7.22 | 7.22 | +0.04 (+0.56%) | 2,208,100 |
26 Aug 2020 | CNY | 7.27 | 7.32 | 7.18 | 7.18 | 7.18 | -0.08 (-1.10%) | 4,374,849 |
25 Aug 2020 | CNY | 7.36 | 7.38 | 7.25 | 7.26 | 7.26 | -0.09 (-1.22%) | 5,053,799 |
24 Aug 2020 | CNY | 7.42 | 7.44 | 7.24 | 7.35 | 7.35 | -0.08 (-1.08%) | 4,712,000 |
21 Aug 2020 | CNY | 7.66 | 7.7 | 7.41 | 7.43 | 7.43 | -0.12 (-1.59%) | 7,118,948 |
20 Aug 2020 | CNY | 7.8 | 7.91 | 7.52 | 7.55 | 7.55 | -0.48 (-5.98%) | 12,917,825 |
19 Aug 2020 | CNY | 7.41 | 8.15 | 7.41 | 8.03 | 8.03 | +0.61 (+8.22%) | 23,825,798 |
18 Aug 2020 | CNY | 7.46 | 7.48 | 7.38 | 7.42 | 7.42 | -0.01 (-0.13%) | 3,348,499 |
17 Aug 2020 | CNY | 7.3 | 7.45 | 7.3 | 7.43 | 7.43 | +0.11 (+1.50%) | 4,256,000 |
14 Aug 2020 | CNY | 7.34 | 7.34 | 7.23 | 7.32 | 7.32 | -0.02 (-0.27%) | 2,844,500 |
13 Aug 2020 | CNY | 7.34 | 7.42 | 7.32 | 7.34 | 7.34 | 0.0 (0.0%) | 2,933,600 |
12 Aug 2020 | CNY | 7.3 | 7.35 | 7.18 | 7.34 | 7.34 | +0.03 (+0.41%) | 3,831,700 |
11 Aug 2020 | CNY | 7.53 | 7.55 | 7.28 | 7.31 | 7.31 | -0.23 (-3.05%) | 6,026,500 |
10 Aug 2020 | CNY | 7.34 | 7.68 | 7.3 | 7.54 | 7.54 | +0.16 (+2.17%) | 8,284,353 |
7 Aug 2020 | CNY | 7.29 | 7.46 | 7.19 | 7.38 | 7.38 | +0.09 (+1.23%) | 6,006,200 |
6 Aug 2020 | CNY | 7.37 | 7.37 | 7.22 | 7.29 | 7.29 | -0.07 (-0.95%) | 3,212,900 |
5 Aug 2020 | CNY | 7.41 | 7.42 | 7.3 | 7.36 | 7.36 | -0.04 (-0.54%) | 2,973,000 |
4 Aug 2020 | CNY | 7.47 | 7.47 | 7.34 | 7.4 | 7.4 | -0.05 (-0.67%) | 4,257,200 |
3 Aug 2020 | CNY | 7.35 | 7.47 | 7.35 | 7.45 | 7.45 | +0.12 (+1.64%) | 5,061,326 |
31 Jul 2020 | CNY | 7.29 | 7.39 | 7.23 | 7.33 | 7.33 | +0.06 (+0.83%) | 3,109,679 |
30 Jul 2020 | CNY | 7.33 | 7.43 | 7.27 | 7.27 | 7.27 | -0.06 (-0.82%) | 3,946,200 |
29 Jul 2020 | CNY | 7.23 | 7.35 | 7.15 | 7.33 | 7.33 | +0.06 (+0.83%) | 3,345,600 |
28 Jul 2020 | CNY | 7.29 | 7.36 | 7.24 | 7.27 | 7.27 | -0.03 (-0.41%) | 2,513,200 |
27 Jul 2020 | CNY | 7.27 | 7.37 | 7.15 | 7.3 | 7.3 | +0.02 (+0.27%) | 3,072,500 |
24 Jul 2020 | CNY | 7.39 | 7.45 | 7.22 | 7.28 | 7.28 | -0.11 (-1.49%) | 4,934,401 |
23 Jul 2020 | CNY | 7.45 | 7.51 | 7.21 | 7.39 | 7.39 | -0.14 (-1.86%) | 5,580,248 |
22 Jul 2020 | CNY | 7.56 | 7.62 | 7.49 | 7.53 | 7.53 | -0.07 (-0.92%) | 6,049,600 |
21 Jul 2020 | CNY | 7.55 | 7.76 | 7.42 | 7.6 | 7.6 | -0.01 (-0.13%) | 9,164,400 |
20 Jul 2020 | CNY | 7.3 | 7.74 | 7.29 | 7.61 | 7.61 | +0.36 (+4.97%) | 8,868,090 |