Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 9.26 | 9.3 | 9 | 9.14 | 9.14 | -0.15 (-1.61%) | 3,472,785 |
9 Jul 2020 | CNY | 9.19 | 9.38 | 9.15 | 9.29 | 9.29 | +0.19 (+2.09%) | 6,848,800 |
8 Jul 2020 | CNY | 9 | 9.27 | 8.78 | 9.1 | 9.1 | +0.09 (+1.00%) | 4,394,900 |
7 Jul 2020 | CNY | 9.1 | 9.12 | 8.98 | 9.01 | 9.01 | -0.1 (-1.10%) | 4,694,100 |
6 Jul 2020 | CNY | 9.15 | 9.2 | 8.98 | 9.11 | 9.11 | -0.02 (-0.22%) | 7,943,363 |
3 Jul 2020 | CNY | 9.05 | 9.27 | 8.92 | 9.13 | 9.13 | +0.05 (+0.55%) | 4,687,400 |
2 Jul 2020 | CNY | 9.13 | 9.2 | 8.86 | 9.08 | 9.08 | -0.03 (-0.33%) | 4,650,800 |
1 Jul 2020 | CNY | 8.87 | 9.28 | 8.87 | 9.11 | 9.11 | +0.24 (+2.71%) | 7,545,540 |
30 Jun 2020 | CNY | 8.42 | 9.04 | 8.36 | 8.87 | 8.87 | +0.56 (+6.74%) | 7,322,779 |
29 Jun 2020 | CNY | 8.18 | 8.72 | 8.12 | 8.31 | 8.31 | +0.11 (+1.34%) | 5,032,294 |
24 Jun 2020 | CNY | 8.24 | 8.3 | 8.12 | 8.2 | 8.2 | +0.03 (+0.37%) | 1,310,700 |
23 Jun 2020 | CNY | 8.09 | 8.44 | 8.01 | 8.17 | 8.17 | +0.11 (+1.36%) | 4,134,200 |
22 Jun 2020 | CNY | 8.01 | 8.26 | 7.89 | 8.06 | 8.06 | +0.02 (+0.25%) | 3,320,600 |
19 Jun 2020 | CNY | 8.12 | 8.12 | 7.95 | 8.04 | 8.04 | -0.04 (-0.50%) | 1,885,152 |
18 Jun 2020 | CNY | 8.09 | 8.09 | 7.94 | 8.08 | 8.08 | +0.07 (+0.87%) | 1,126,904 |
17 Jun 2020 | CNY | 8.15 | 8.15 | 7.97 | 8.01 | 8.01 | -0.12 (-1.48%) | 1,929,200 |
16 Jun 2020 | CNY | 8.18 | 8.2 | 8.1 | 8.13 | 8.13 | +0.03 (+0.37%) | 1,218,100 |
15 Jun 2020 | CNY | 8.26 | 8.34 | 8.1 | 8.1 | 8.1 | -0.12 (-1.46%) | 1,586,650 |
12 Jun 2020 | CNY | 8.19 | 8.33 | 8.04 | 8.22 | 8.22 | +0.02 (+0.24%) | 3,030,258 |
11 Jun 2020 | CNY | 8.39 | 8.6 | 8.17 | 8.2 | 8.2 | -0.24 (-2.84%) | 3,678,101 |
10 Jun 2020 | CNY | 7.94 | 8.62 | 7.86 | 8.44 | 8.44 | +0.51 (+6.43%) | 7,994,427 |
9 Jun 2020 | CNY | 8.07 | 8.07 | 7.83 | 7.93 | 7.93 | -0.09 (-1.12%) | 1,735,400 |
8 Jun 2020 | CNY | 7.89 | 8.08 | 7.83 | 8.02 | 8.02 | +0.19 (+2.43%) | 1,630,863 |
5 Jun 2020 | CNY | 7.93 | 7.93 | 7.78 | 7.83 | 7.83 | -0.04 (-0.51%) | 831,714 |
4 Jun 2020 | CNY | 7.89 | 7.94 | 7.82 | 7.87 | 7.87 | +0.01 (+0.13%) | 725,700 |
3 Jun 2020 | CNY | 8 | 8 | 7.84 | 7.86 | 7.86 | -0.1 (-1.26%) | 990,047 |
2 Jun 2020 | CNY | 7.93 | 8.03 | 7.78 | 7.96 | 7.96 | +0.01 (+0.13%) | 2,182,078 |
1 Jun 2020 | CNY | 7.92 | 8.08 | 7.88 | 7.95 | 7.95 | -0.03 (-0.38%) | 2,402,400 |
29 May 2020 | CNY | 7.96 | 8.1 | 7.88 | 7.98 | 7.98 | +0.04 (+0.50%) | 2,471,500 |
28 May 2020 | CNY | 8 | 8.08 | 7.75 | 7.94 | 7.94 | -0.13 (-1.61%) | 3,558,703 |