Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 9.8 | 10.13 | 9.8 | 10.04 | 10.04 | +0.25 (+2.55%) | 1,584,161 |
17 Jul 2020 | CNY | 9.86 | 9.95 | 9.48 | 9.79 | 9.79 | -0.08 (-0.81%) | 1,206,431 |
16 Jul 2020 | CNY | 10.35 | 10.42 | 9.79 | 9.87 | 9.87 | -0.57 (-5.46%) | 2,582,186 |
15 Jul 2020 | CNY | 10.35 | 10.51 | 10.2 | 10.44 | 10.44 | +0.13 (+1.26%) | 3,097,000 |
14 Jul 2020 | CNY | 10.34 | 10.41 | 10.16 | 10.31 | 10.31 | -0.05 (-0.48%) | 2,519,997 |
13 Jul 2020 | CNY | 10.2 | 10.45 | 10.19 | 10.36 | 10.36 | +0.07 (+0.68%) | 3,338,889 |
10 Jul 2020 | CNY | 10.4 | 10.55 | 10.25 | 10.29 | 10.29 | -0.12 (-1.15%) | 2,611,647 |
9 Jul 2020 | CNY | 10.19 | 10.48 | 10.19 | 10.41 | 10.41 | +0.07 (+0.68%) | 4,229,629 |
8 Jul 2020 | CNY | 9.98 | 10.42 | 9.94 | 10.34 | 10.34 | +0.3 (+2.99%) | 3,796,635 |
7 Jul 2020 | CNY | 10.13 | 10.15 | 9.93 | 10.04 | 10.04 | -0.03 (-0.30%) | 2,722,764 |
6 Jul 2020 | CNY | 9.82 | 10.1 | 9.81 | 10.07 | 10.07 | +0.21 (+2.13%) | 3,543,507 |
3 Jul 2020 | CNY | 9.84 | 9.88 | 9.69 | 9.86 | 9.86 | -0.06 (-0.60%) | 1,792,809 |
2 Jul 2020 | CNY | 9.85 | 9.97 | 9.8 | 9.92 | 9.92 | -0.123 (-1.22%) | 1,227,783 |
2 Jul 2020 |
|
|||||||
1 Jul 2020 | CNY | 9.9286 | 10.0786 | 9.9071 | 10.0429 | 10.0429 | +0.143 (+1.44%) | 2,698,382 |
30 Jun 2020 | CNY | 9.8 | 9.95 | 9.8 | 9.9 | 9.9 | +0.05 (+0.51%) | 1,289,174 |
29 Jun 2020 | CNY | 9.9786 | 9.9786 | 9.7714 | 9.85 | 9.85 | -0.171 (-1.71%) | 1,575,779 |
24 Jun 2020 | CNY | 9.8143 | 10.2714 | 9.6857 | 10.0214 | 10.0214 | +0.221 (+2.26%) | 2,800,625 |
23 Jun 2020 | CNY | 9.7714 | 9.8286 | 9.6929 | 9.8 | 9.8 | +0.093 (+0.96%) | 733,448 |
22 Jun 2020 | CNY | 9.7071 | 9.7643 | 9.6857 | 9.7071 | 9.7071 | -0.05 (-0.51%) | 450,800 |
19 Jun 2020 | CNY | 9.7786 | 9.8071 | 9.6786 | 9.7571 | 9.7571 | -0.021 (-0.22%) | 798,128 |
18 Jun 2020 | CNY | 9.6214 | 9.8214 | 9.5857 | 9.7786 | 9.7786 | +0.164 (+1.71%) | 1,010,913 |
17 Jun 2020 | CNY | 9.6286 | 9.65 | 9.5571 | 9.6143 | 9.6143 | -0.007 (-0.07%) | 426,629 |
16 Jun 2020 | CNY | 9.5571 | 9.6357 | 9.5571 | 9.6214 | 9.6214 | +0.064 (+0.67%) | 316,661 |
15 Jun 2020 | CNY | 9.5643 | 9.7357 | 9.5214 | 9.5571 | 9.5571 | -0.014 (-0.15%) | 547,974 |
12 Jun 2020 | CNY | 9.5214 | 9.6143 | 9.4643 | 9.5714 | 9.5714 | -0.021 (-0.22%) | 487,456 |
11 Jun 2020 | CNY | 9.5214 | 9.6071 | 9.4643 | 9.5929 | 9.5929 | +0.071 (+0.75%) | 695,336 |
10 Jun 2020 | CNY | 9.7571 | 9.7571 | 9.5214 | 9.5214 | 9.5214 | -0.229 (-2.34%) | 1,307,416 |
9 Jun 2020 | CNY | 9.7929 | 9.8286 | 9.7214 | 9.75 | 9.75 | -0.064 (-0.66%) | 456,820 |
8 Jun 2020 | CNY | 9.7 | 9.8571 | 9.7 | 9.8143 | 9.8143 | +0.057 (+0.59%) | 976,501 |
5 Jun 2020 | CNY | 9.75 | 9.7714 | 9.6429 | 9.7571 | 9.7571 | +0.05 (+0.52%) | 1,058,373 |