Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 8.65 | 9.26 | 8.4 | 8.97 | 8.97 | +0.37 (+4.30%) | 21,165,076 |
17 Jul 2020 | CNY | 9.16 | 9.4 | 8.31 | 8.6 | 8.6 | -0.56 (-6.11%) | 26,280,403 |
16 Jul 2020 | CNY | 8.85 | 9.61 | 8.55 | 9.16 | 9.16 | +0.32 (+3.62%) | 34,103,386 |
15 Jul 2020 | CNY | 9.1 | 9.3 | 8.82 | 8.84 | 8.84 | -0.26 (-2.86%) | 15,524,275 |
14 Jul 2020 | CNY | 9.32 | 9.59 | 8.83 | 9.1 | 9.1 | -0.19 (-2.05%) | 21,674,497 |
13 Jul 2020 | CNY | 8.56 | 9.32 | 8.55 | 9.29 | 9.29 | +0.73 (+8.53%) | 19,963,061 |
10 Jul 2020 | CNY | 8.5 | 8.9 | 8.43 | 8.56 | 8.56 | +0.07 (+0.82%) | 19,817,516 |
9 Jul 2020 | CNY | 8.07 | 8.52 | 8.01 | 8.49 | 8.49 | +0.41 (+5.07%) | 19,046,069 |
8 Jul 2020 | CNY | 8.05 | 8.12 | 7.97 | 8.08 | 8.08 | -0.02 (-0.25%) | 14,280,932 |
7 Jul 2020 | CNY | 8.05 | 8.18 | 7.96 | 8.1 | 8.1 | +0.08 (+1.00%) | 15,871,828 |
6 Jul 2020 | CNY | 7.82 | 8.03 | 7.82 | 8.02 | 8.02 | +0.2 (+2.56%) | 11,668,850 |
3 Jul 2020 | CNY | 7.8 | 7.86 | 7.69 | 7.82 | 7.82 | +0.02 (+0.26%) | 5,367,399 |
2 Jul 2020 | CNY | 7.68 | 7.92 | 7.63 | 7.8 | 7.8 | +0.1 (+1.30%) | 7,338,304 |
1 Jul 2020 | CNY | 7.89 | 7.97 | 7.63 | 7.7 | 7.7 | -0.19 (-2.41%) | 7,972,742 |
30 Jun 2020 | CNY | 7.84 | 7.97 | 7.82 | 7.89 | 7.89 | +0.07 (+0.90%) | 5,399,963 |
29 Jun 2020 | CNY | 7.9 | 8.03 | 7.8 | 7.82 | 7.82 | -0.1 (-1.26%) | 5,663,073 |
24 Jun 2020 | CNY | 8 | 8.06 | 7.78 | 7.92 | 7.92 | -0.05 (-0.63%) | 8,056,079 |
23 Jun 2020 | CNY | 8.15 | 8.22 | 7.92 | 7.97 | 7.97 | -0.19 (-2.33%) | 9,738,565 |
22 Jun 2020 | CNY | 8.51 | 8.58 | 8.16 | 8.16 | 8.16 | -0.37 (-4.34%) | 14,924,800 |
19 Jun 2020 | CNY | 7.95 | 8.8 | 7.92 | 8.53 | 8.53 | +0.49 (+6.09%) | 22,311,371 |
18 Jun 2020 | CNY | 8.28 | 8.28 | 7.68 | 8.04 | 8.04 | -0.42 (-4.96%) | 18,470,150 |
17 Jun 2020 | CNY | 8.31 | 8.55 | 8.2 | 8.46 | 8.46 | +0.14 (+1.68%) | 18,267,072 |
16 Jun 2020 | CNY | 8.2 | 8.65 | 8.08 | 8.32 | 8.32 | +0.18 (+2.21%) | 20,768,932 |
15 Jun 2020 | CNY | 7.98 | 8.25 | 7.97 | 8.14 | 8.14 | +0.19 (+2.39%) | 10,968,397 |
12 Jun 2020 | CNY | 7.68 | 7.96 | 7.55 | 7.95 | 7.95 | +0.15 (+1.92%) | 8,981,646 |
11 Jun 2020 | CNY | 7.64 | 7.84 | 7.53 | 7.8 | 7.8 | +0.19 (+2.50%) | 7,908,205 |
10 Jun 2020 | CNY | 7.7 | 7.86 | 7.58 | 7.61 | 7.61 | -0.11 (-1.42%) | 5,401,697 |
9 Jun 2020 | CNY | 7.44 | 7.72 | 7.4 | 7.72 | 7.72 | +0.23 (+3.07%) | 6,205,742 |
8 Jun 2020 | CNY | 7.55 | 7.61 | 7.45 | 7.49 | 7.49 | -0.05 (-0.66%) | 4,628,943 |
5 Jun 2020 | CNY | 7.64 | 7.64 | 7.45 | 7.54 | 7.54 | -0.12 (-1.57%) | 5,057,919 |