Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | CNY | 7.2 | 7.32 | 7.2 | 7.25 | 7.25 | 0.0 (0.0%) | 4,141,100 |
16 Jul 2020 | CNY | 7.55 | 7.58 | 7.11 | 7.25 | 7.25 | -0.3 (-3.97%) | 7,063,200 |
15 Jul 2020 | CNY | 7.96 | 7.96 | 7.54 | 7.55 | 7.55 | -0.46 (-5.74%) | 11,244,900 |
14 Jul 2020 | CNY | 8.23 | 8.37 | 7.82 | 8.01 | 8.01 | -0.26 (-3.14%) | 18,267,306 |
13 Jul 2020 | CNY | 8.2 | 8.35 | 8.05 | 8.27 | 8.27 | +0.59 (+7.68%) | 23,164,712 |
10 Jul 2020 | CNY | 7.8 | 7.87 | 7.45 | 7.68 | 7.68 | +0.1 (+1.32%) | 15,534,301 |
9 Jul 2020 | CNY | 7.5 | 7.65 | 7.4 | 7.58 | 7.58 | +0.01 (+0.13%) | 13,447,500 |
8 Jul 2020 | CNY | 7.37 | 7.8 | 7.23 | 7.57 | 7.57 | +0.17 (+2.30%) | 13,144,127 |
7 Jul 2020 | CNY | 7.39 | 7.54 | 7.28 | 7.4 | 7.4 | +0.06 (+0.82%) | 11,199,843 |
6 Jul 2020 | CNY | 7.16 | 7.46 | 7.08 | 7.34 | 7.34 | +0.29 (+4.11%) | 11,823,445 |
3 Jul 2020 | CNY | 6.83 | 7.19 | 6.81 | 7.05 | 7.05 | +0.24 (+3.52%) | 9,276,202 |
2 Jul 2020 | CNY | 6.73 | 6.84 | 6.7 | 6.81 | 6.81 | +0.07 (+1.04%) | 3,883,500 |
1 Jul 2020 | CNY | 6.78 | 6.8 | 6.7 | 6.74 | 6.74 | -0.04 (-0.59%) | 2,203,700 |
30 Jun 2020 | CNY | 6.79 | 6.83 | 6.74 | 6.78 | 6.78 | 0.0 (0.0%) | 2,064,500 |
29 Jun 2020 | CNY | 6.78 | 6.9 | 6.73 | 6.78 | 6.78 | +0.06 (+0.89%) | 2,061,500 |
24 Jun 2020 | CNY | 6.85 | 6.86 | 6.68 | 6.72 | 6.72 | -0.1 (-1.47%) | 2,688,300 |
23 Jun 2020 | CNY | 6.9 | 6.95 | 6.81 | 6.82 | 6.82 | -0.06 (-0.87%) | 2,931,600 |
22 Jun 2020 | CNY | 6.92 | 6.96 | 6.83 | 6.88 | 6.88 | +0.03 (+0.44%) | 3,577,600 |
19 Jun 2020 | CNY | 6.83 | 6.86 | 6.81 | 6.85 | 6.85 | +0.03 (+0.44%) | 2,409,300 |
18 Jun 2020 | CNY | 6.82 | 6.87 | 6.79 | 6.82 | 6.82 | -0.02 (-0.29%) | 2,071,300 |
17 Jun 2020 | CNY | 6.85 | 6.85 | 6.76 | 6.84 | 6.84 | 0.0 (0.0%) | 2,085,400 |
16 Jun 2020 | CNY | 6.81 | 6.86 | 6.78 | 6.84 | 6.84 | +0.07 (+1.03%) | 2,292,500 |
15 Jun 2020 | CNY | 6.93 | 6.97 | 6.76 | 6.77 | 6.77 | -0.14 (-2.03%) | 3,660,630 |
12 Jun 2020 | CNY | 6.9 | 6.96 | 6.83 | 6.91 | 6.91 | -0.11 (-1.57%) | 2,891,130 |
11 Jun 2020 | CNY | 7.09 | 7.13 | 6.96 | 7.02 | 7.02 | -0.08 (-1.13%) | 3,826,200 |
10 Jun 2020 | CNY | 7.03 | 7.25 | 7 | 7.1 | 7.1 | +0.04 (+0.57%) | 4,914,700 |
9 Jun 2020 | CNY | 7.09 | 7.19 | 7.02 | 7.06 | 7.06 | -0.01 (-0.14%) | 4,120,530 |
8 Jun 2020 | CNY | 7 | 7.36 | 6.93 | 7.07 | 7.07 | +0.14 (+2.02%) | 6,973,133 |
5 Jun 2020 | CNY | 6.89 | 6.96 | 6.86 | 6.93 | 6.93 | +0.04 (+0.58%) | 2,683,283 |
4 Jun 2020 | CNY | 6.87 | 6.91 | 6.81 | 6.89 | 6.89 | +0.03 (+0.44%) | 2,207,400 |