Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | CNY | 7.9231 | 8.5604 | 7.7033 | 8.456 | 8.456 | +0.511 (+6.43%) | 14,312,976 |
16 Jul 2020 | CNY | 7.9341 | 8.2802 | 7.8407 | 7.9451 | 7.9451 | +0.06 (+0.77%) | 8,867,813 |
15 Jul 2020 | CNY | 7.9286 | 8.0714 | 7.8022 | 7.8846 | 7.8846 | -0.06 (-0.76%) | 5,134,087 |
14 Jul 2020 | CNY | 8.0714 | 8.1099 | 7.7912 | 7.9451 | 7.9451 | -0.093 (-1.16%) | 6,222,485 |
13 Jul 2020 | CNY | 8.0714 | 8.2033 | 7.9725 | 8.0385 | 8.0385 | -0.099 (-1.22%) | 9,843,417 |
10 Jul 2020 | CNY | 8.0769 | 8.3462 | 8.0385 | 8.1374 | 8.1374 | -0.005 (-0.07%) | 5,544,202 |
9 Jul 2020 | CNY | 8.0769 | 8.1648 | 7.9945 | 8.1429 | 8.1429 | +0.033 (+0.41%) | 5,539,257 |
8 Jul 2020 | CNY | 7.967 | 8.1319 | 7.7198 | 8.1099 | 8.1099 | +0.099 (+1.23%) | 7,398,431 |
7 Jul 2020 | CNY | 7.4286 | 8.1648 | 7.4066 | 8.011 | 8.011 | +0.582 (+7.84%) | 11,338,878 |
6 Jul 2020 | CNY | 7.2582 | 7.5055 | 7.2418 | 7.4286 | 7.4286 | +0.187 (+2.58%) | 5,754,905 |
3 Jul 2020 | CNY | 7.2747 | 7.3681 | 7.1429 | 7.2418 | 7.2418 | -0.093 (-1.27%) | 5,858,019 |
2 Jul 2020 | CNY | 7.2857 | 7.4176 | 7.2528 | 7.3352 | 7.3352 | -0.017 (-0.22%) | 4,309,792 |
1 Jul 2020 | CNY | 7.3407 | 7.4725 | 7.2692 | 7.3517 | 7.3517 | +0.06 (+0.83%) | 3,907,791 |
30 Jun 2020 | CNY | 7.1319 | 7.3901 | 7.1319 | 7.2912 | 7.2912 | +0.176 (+2.47%) | 3,303,107 |
29 Jun 2020 | CNY | 7.2088 | 7.4066 | 7.0989 | 7.1154 | 7.1154 | -0.225 (-3.07%) | 5,974,477 |
24 Jun 2020 | CNY | 7.3352 | 7.456 | 7.2143 | 7.3407 | 7.3407 | +0.005 (+0.07%) | 5,449,815 |
23 Jun 2020 | CNY | 7.5385 | 7.6099 | 7.3297 | 7.3352 | 7.3352 | -0.104 (-1.40%) | 5,331,850 |
22 Jun 2020 | CNY | 7.5549 | 7.6264 | 7.3901 | 7.4396 | 7.4396 | -0.044 (-0.59%) | 6,898,311 |
19 Jun 2020 | CNY | 7.3462 | 7.6703 | 7.1648 | 7.4835 | 7.4835 | +0.159 (+2.17%) | 6,073,474 |
18 Jun 2020 | CNY | 7.3407 | 7.4011 | 7.2033 | 7.3242 | 7.3242 | +0.093 (+1.29%) | 4,946,368 |
17 Jun 2020 | CNY | 6.7692 | 7.3626 | 6.7582 | 7.2308 | 7.2308 | +0.462 (+6.82%) | 9,780,982 |
16 Jun 2020 | CNY | 6.7582 | 6.7912 | 6.6593 | 6.7692 | 6.7692 | +0.066 (+0.98%) | 3,624,034 |
15 Jun 2020 | CNY | 6.9231 | 6.9231 | 6.5934 | 6.7033 | 6.7033 | -0.258 (-3.71%) | 7,418,571 |
12 Jun 2020 | CNY | 6.9506 | 7.7198 | 6.7857 | 6.9615 | 6.9615 | -0.071 (-1.02%) | 10,443,609 |
11 Jun 2020 | CNY | 6.8681 | 7.0769 | 6.7637 | 7.033 | 7.033 | +0.22 (+3.23%) | 5,171,002 |
10 Jun 2020 | CNY | 6.6539 | 6.8407 | 6.6099 | 6.8132 | 6.8132 | +0.104 (+1.56%) | 3,452,092 |
9 Jun 2020 | CNY | 6.6539 | 6.7528 | 6.5275 | 6.7088 | 6.7088 | +0.055 (+0.83%) | 3,854,716 |
8 Jun 2020 | CNY | 6.6813 | 6.6978 | 6.6044 | 6.6539 | 6.6539 | +0.06 (+0.92%) | 2,638,615 |
5 Jun 2020 | CNY | 6.6319 | 6.7198 | 6.5165 | 6.5934 | 6.5934 | +0.011 (+0.17%) | 3,306,503 |
4 Jun 2020 | CNY | 6.5385 | 6.5824 | 6.4506 | 6.5824 | 6.5824 | +0.099 (+1.53%) | 3,034,311 |