Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 7.65 | 7.94 | 7.57 | 7.86 | 7.86 | +0.15 (+1.95%) | 5,712,584 |
17 Jul 2020 | CNY | 8.36 | 8.59 | 7.61 | 7.71 | 7.71 | -0.51 (-6.20%) | 8,762,926 |
16 Jul 2020 | CNY | 8.18 | 8.73 | 8.11 | 8.22 | 8.22 | +0.12 (+1.48%) | 9,619,854 |
15 Jul 2020 | CNY | 8.29 | 8.8 | 8.07 | 8.1 | 8.1 | -0.06 (-0.74%) | 8,086,914 |
14 Jul 2020 | CNY | 8.2 | 8.49 | 8.03 | 8.16 | 8.16 | +0.16 (+2%) | 11,928,218 |
13 Jul 2020 | CNY | 7.27 | 8 | 7.27 | 8 | 8 | +0.73 (+10.04%) | 8,920,343 |
10 Jul 2020 | CNY | 7.46 | 7.48 | 7.23 | 7.27 | 7.27 | -0.21 (-2.81%) | 3,565,381 |
9 Jul 2020 | CNY | 7.44 | 7.53 | 7.37 | 7.48 | 7.48 | +0.03 (+0.40%) | 4,215,770 |
8 Jul 2020 | CNY | 7.3 | 7.48 | 7.21 | 7.45 | 7.45 | +0.17 (+2.34%) | 3,817,300 |
7 Jul 2020 | CNY | 7.25 | 7.38 | 7.19 | 7.28 | 7.28 | +0.03 (+0.41%) | 4,298,555 |
6 Jul 2020 | CNY | 7.02 | 7.28 | 7.01 | 7.25 | 7.25 | +0.25 (+3.57%) | 4,797,400 |
3 Jul 2020 | CNY | 7 | 7.15 | 6.86 | 7 | 7 | +0.09 (+1.30%) | 4,016,520 |
2 Jul 2020 | CNY | 6.5 | 7.05 | 6.5 | 6.91 | 6.91 | +0.35 (+5.34%) | 4,601,860 |
1 Jul 2020 | CNY | 6.72 | 6.73 | 6.54 | 6.56 | 6.56 | -0.12 (-1.80%) | 2,191,874 |
30 Jun 2020 | CNY | 6.75 | 6.82 | 6.62 | 6.68 | 6.68 | -0.05 (-0.74%) | 1,951,303 |
29 Jun 2020 | CNY | 6.8 | 6.88 | 6.72 | 6.73 | 6.73 | -0.01 (-0.15%) | 1,278,300 |
24 Jun 2020 | CNY | 6.87 | 6.91 | 6.73 | 6.74 | 6.74 | -0.13 (-1.89%) | 1,089,800 |
23 Jun 2020 | CNY | 6.92 | 6.93 | 6.79 | 6.87 | 6.87 | -0.05 (-0.72%) | 2,000,500 |
22 Jun 2020 | CNY | 6.7 | 7.03 | 6.68 | 6.92 | 6.92 | +0.24 (+3.59%) | 3,971,400 |
19 Jun 2020 | CNY | 6.72 | 6.76 | 6.65 | 6.68 | 6.68 | 0.0 (0.0%) | 1,655,000 |
18 Jun 2020 | CNY | 6.58 | 6.72 | 6.51 | 6.68 | 6.68 | +0.09 (+1.37%) | 1,435,143 |
17 Jun 2020 | CNY | 6.55 | 6.59 | 6.44 | 6.59 | 6.59 | +0.06 (+0.92%) | 1,209,100 |
16 Jun 2020 | CNY | 6.59 | 6.66 | 6.46 | 6.53 | 6.53 | -0.05 (-0.76%) | 1,748,100 |
15 Jun 2020 | CNY | 6.57 | 6.74 | 6.51 | 6.58 | 6.58 | +0.01 (+0.15%) | 1,591,700 |
12 Jun 2020 | CNY | 6.4 | 6.64 | 6.36 | 6.57 | 6.57 | -0.04 (-0.61%) | 1,786,312 |
11 Jun 2020 | CNY | 6.84 | 6.84 | 6.57 | 6.61 | 6.61 | -0.18 (-2.65%) | 2,909,860 |
10 Jun 2020 | CNY | 6.75 | 6.9 | 6.7 | 6.79 | 6.79 | -0.03 (-0.44%) | 2,429,160 |
9 Jun 2020 | CNY | 6.56 | 7 | 6.5 | 6.82 | 6.82 | +0.27 (+4.12%) | 4,039,060 |
8 Jun 2020 | CNY | 6.79 | 6.79 | 6.53 | 6.55 | 6.55 | -0.11 (-1.65%) | 2,388,300 |
5 Jun 2020 | CNY | 6.48 | 7.06 | 6.35 | 6.66 | 6.66 | +0.21 (+3.26%) | 4,709,168 |