Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 9.16 | 9.16 | 8.5 | 8.71 | 8.71 | -0.54 (-5.84%) | 8,231,620 |
9 Jul 2020 | CNY | 8.49 | 9.28 | 8.41 | 9.25 | 9.25 | +0.76 (+8.95%) | 6,972,467 |
8 Jul 2020 | CNY | 8.06 | 8.5 | 8.01 | 8.49 | 8.49 | +0.41 (+5.07%) | 5,585,460 |
7 Jul 2020 | CNY | 8.11 | 8.29 | 7.94 | 8.08 | 8.08 | +0.01 (+0.12%) | 4,068,381 |
6 Jul 2020 | CNY | 7.82 | 8.17 | 7.82 | 8.07 | 8.07 | +0.25 (+3.20%) | 4,530,968 |
3 Jul 2020 | CNY | 7.76 | 7.87 | 7.7 | 7.82 | 7.82 | +0.06 (+0.77%) | 1,891,260 |
2 Jul 2020 | CNY | 7.76 | 7.9 | 7.71 | 7.76 | 7.76 | -0.05 (-0.64%) | 2,769,580 |
1 Jul 2020 | CNY | 7.53 | 7.89 | 7.5 | 7.81 | 7.81 | +0.31 (+4.13%) | 3,401,796 |
30 Jun 2020 | CNY | 7.63 | 7.68 | 7.5 | 7.5 | 7.5 | -0.13 (-1.70%) | 3,571,330 |
29 Jun 2020 | CNY | 7.63 | 7.8 | 7.58 | 7.63 | 7.63 | -0.03 (-0.39%) | 2,371,938 |
24 Jun 2020 | CNY | 7.7 | 7.85 | 7.53 | 7.66 | 7.66 | +0.03 (+0.39%) | 3,606,648 |
23 Jun 2020 | CNY | 7.69 | 7.92 | 7.6 | 7.63 | 7.63 | -0.06 (-0.78%) | 4,052,080 |
22 Jun 2020 | CNY | 7.32 | 7.74 | 7.31 | 7.69 | 7.69 | +0.34 (+4.63%) | 5,073,024 |
19 Jun 2020 | CNY | 7.39 | 7.45 | 7.28 | 7.35 | 7.35 | -0.05 (-0.68%) | 2,448,139 |
18 Jun 2020 | CNY | 7.14 | 7.47 | 7.14 | 7.4 | 7.4 | +0.23 (+3.21%) | 4,848,388 |
17 Jun 2020 | CNY | 7.02 | 7.21 | 6.92 | 7.17 | 7.17 | +0.17 (+2.43%) | 3,073,624 |
16 Jun 2020 | CNY | 7.02 | 7.08 | 6.97 | 7 | 7 | +0.04 (+0.57%) | 1,603,500 |
15 Jun 2020 | CNY | 7.05 | 7.1 | 6.95 | 6.96 | 6.96 | -0.06 (-0.85%) | 2,111,400 |
12 Jun 2020 | CNY | 6.71 | 7.08 | 6.66 | 7.02 | 7.02 | +0.21 (+3.08%) | 3,746,924 |
11 Jun 2020 | CNY | 6.91 | 6.99 | 6.73 | 6.81 | 6.81 | -0.14 (-2.01%) | 2,953,960 |
10 Jun 2020 | CNY | 7.04 | 7.06 | 6.91 | 6.95 | 6.95 | -0.11 (-1.56%) | 2,135,620 |
9 Jun 2020 | CNY | 7.07 | 7.17 | 7.02 | 7.06 | 7.06 | +0.01 (+0.14%) | 2,407,600 |
8 Jun 2020 | CNY | 7.07 | 7.08 | 6.89 | 7.05 | 7.05 | +0.05 (+0.71%) | 2,839,960 |
5 Jun 2020 | CNY | 7.06 | 7.06 | 6.89 | 7 | 7 | +0.03 (+0.43%) | 2,917,620 |
4 Jun 2020 | CNY | 6.82 | 7.22 | 6.82 | 6.97 | 6.97 | +0.17 (+2.50%) | 3,693,780 |
3 Jun 2020 | CNY | 6.96 | 6.99 | 6.78 | 6.8 | 6.8 | -0.14 (-2.02%) | 2,763,360 |
2 Jun 2020 | CNY | 6.82 | 6.96 | 6.8 | 6.94 | 6.94 | +0.13 (+1.91%) | 3,734,680 |
1 Jun 2020 | CNY | 6.68 | 6.83 | 6.68 | 6.81 | 6.81 | 0.0 (0.0%) | 3,146,720 |
29 May 2020 | CNY | 6.77 | 6.84 | 6.67 | 6.81 | 6.81 | -0.06 (-0.87%) | 3,755,120 |
28 May 2020 | CNY | 6.58 | 6.91 | 6.56 | 6.87 | 6.87 | +0.27 (+4.09%) | 5,638,500 |