Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2020 | CNY | 7.5 | 7.53 | 7.37 | 7.38 | 7.38 | -0.11 (-1.47%) | 909,800 |
25 Aug 2020 | CNY | 7.46 | 7.55 | 7.42 | 7.49 | 7.49 | +0.01 (+0.13%) | 1,284,766 |
24 Aug 2020 | CNY | 7.54 | 7.54 | 7.38 | 7.48 | 7.48 | +0.01 (+0.13%) | 785,100 |
21 Aug 2020 | CNY | 7.41 | 7.63 | 7.41 | 7.47 | 7.47 | +0.05 (+0.67%) | 1,332,400 |
20 Aug 2020 | CNY | 7.53 | 7.53 | 7.39 | 7.42 | 7.42 | -0.11 (-1.46%) | 983,775 |
19 Aug 2020 | CNY | 7.69 | 7.69 | 7.43 | 7.53 | 7.53 | -0.08 (-1.05%) | 1,769,700 |
18 Aug 2020 | CNY | 7.58 | 7.66 | 7.54 | 7.61 | 7.61 | +0.02 (+0.26%) | 1,350,400 |
17 Aug 2020 | CNY | 7.51 | 7.63 | 7.49 | 7.59 | 7.59 | +0.07 (+0.93%) | 1,436,293 |
14 Aug 2020 | CNY | 7.39 | 7.54 | 7.36 | 7.52 | 7.52 | +0.09 (+1.21%) | 1,291,100 |
13 Aug 2020 | CNY | 7.32 | 7.5 | 7.32 | 7.43 | 7.43 | +0.12 (+1.64%) | 1,341,600 |
12 Aug 2020 | CNY | 7.44 | 7.44 | 7.22 | 7.31 | 7.31 | -0.09 (-1.22%) | 1,571,600 |
11 Aug 2020 | CNY | 7.62 | 7.65 | 7.34 | 7.4 | 7.4 | -0.19 (-2.50%) | 2,710,500 |
10 Aug 2020 | CNY | 7.5 | 7.67 | 7.46 | 7.59 | 7.59 | +0.09 (+1.20%) | 2,364,200 |
7 Aug 2020 | CNY | 7.69 | 7.69 | 7.37 | 7.5 | 7.5 | -0.07 (-0.92%) | 2,304,800 |
6 Aug 2020 | CNY | 7.63 | 7.69 | 7.5 | 7.57 | 7.57 | -0.1 (-1.30%) | 2,628,200 |
5 Aug 2020 | CNY | 7.72 | 7.84 | 7.65 | 7.67 | 7.67 | -0.03 (-0.39%) | 2,440,000 |
4 Aug 2020 | CNY | 7.75 | 7.77 | 7.61 | 7.7 | 7.7 | -0.07 (-0.90%) | 1,657,300 |
3 Aug 2020 | CNY | 7.66 | 7.79 | 7.61 | 7.77 | 7.77 | +0.18 (+2.37%) | 2,393,100 |
31 Jul 2020 | CNY | 7.7 | 7.7 | 7.5 | 7.59 | 7.59 | +0.02 (+0.26%) | 1,697,200 |
30 Jul 2020 | CNY | 7.66 | 7.67 | 7.56 | 7.57 | 7.57 | -0.08 (-1.05%) | 1,186,900 |
29 Jul 2020 | CNY | 7.61 | 7.66 | 7.48 | 7.65 | 7.65 | +0.05 (+0.66%) | 1,510,010 |
28 Jul 2020 | CNY | 7.61 | 7.69 | 7.52 | 7.6 | 7.6 | -0.08 (-1.04%) | 953,500 |
27 Jul 2020 | CNY | 7.63 | 7.72 | 7.43 | 7.68 | 7.68 | +0.07 (+0.92%) | 1,585,800 |
24 Jul 2020 | CNY | 7.74 | 7.87 | 7.53 | 7.61 | 7.61 | -0.14 (-1.81%) | 2,687,050 |
23 Jul 2020 | CNY | 7.45 | 7.85 | 7.41 | 7.75 | 7.75 | +0.19 (+2.51%) | 3,435,950 |
22 Jul 2020 | CNY | 7.88 | 7.88 | 7.5 | 7.56 | 7.56 | 0.0 (0.0%) | 2,076,800 |
21 Jul 2020 | CNY | 7.56 | 7.65 | 7.53 | 7.56 | 7.56 | 0.0 (0.0%) | 1,566,500 |
20 Jul 2020 | CNY | 7.28 | 7.62 | 7.28 | 7.56 | 7.56 | +0.32 (+4.42%) | 1,878,300 |
17 Jul 2020 | CNY | 7.3 | 7.46 | 7.2 | 7.24 | 7.24 | -0.17 (-2.29%) | 1,668,900 |
16 Jul 2020 | CNY | 8 | 8 | 7.34 | 7.41 | 7.41 | +0.05 (+0.68%) | 3,032,250 |