Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 3.97 | 4.19 | 3.96 | 4.19 | 4.19 | +0.26 (+6.62%) | 24,116,452 |
17 Jul 2020 | CNY | 3.99 | 4 | 3.78 | 3.93 | 3.93 | -0.27 (-6.43%) | 32,436,259 |
16 Jul 2020 | CNY | 4.45 | 4.48 | 4.18 | 4.2 | 4.2 | -0.26 (-5.83%) | 23,969,746 |
15 Jul 2020 | CNY | 4.66 | 4.69 | 4.45 | 4.46 | 4.46 | -0.19 (-4.09%) | 21,618,634 |
14 Jul 2020 | CNY | 4.75 | 4.82 | 4.56 | 4.65 | 4.65 | -0.12 (-2.52%) | 30,257,382 |
13 Jul 2020 | CNY | 4.69 | 4.8 | 4.68 | 4.77 | 4.77 | +0.15 (+3.25%) | 33,956,929 |
10 Jul 2020 | CNY | 4.72 | 4.83 | 4.61 | 4.62 | 4.62 | -0.14 (-2.94%) | 34,968,416 |
9 Jul 2020 | CNY | 4.59 | 4.77 | 4.55 | 4.76 | 4.76 | +0.17 (+3.70%) | 46,053,091 |
8 Jul 2020 | CNY | 4.53 | 4.6 | 4.46 | 4.59 | 4.59 | +0.07 (+1.55%) | 31,471,438 |
7 Jul 2020 | CNY | 4.57 | 4.61 | 4.45 | 4.52 | 4.52 | 0.0 (0.0%) | 44,257,264 |
6 Jul 2020 | CNY | 4.39 | 4.57 | 4.36 | 4.52 | 4.52 | +0.13 (+2.96%) | 44,320,911 |
3 Jul 2020 | CNY | 4.31 | 4.42 | 4.3 | 4.39 | 4.39 | +0.05 (+1.15%) | 27,038,117 |
2 Jul 2020 | CNY | 4.31 | 4.34 | 4.26 | 4.34 | 4.34 | +0.02 (+0.46%) | 20,424,877 |
1 Jul 2020 | CNY | 4.41 | 4.44 | 4.24 | 4.32 | 4.32 | -0.03 (-0.69%) | 19,107,947 |
30 Jun 2020 | CNY | 4.32 | 4.39 | 4.3 | 4.35 | 4.35 | +0.01 (+0.23%) | 18,804,206 |
29 Jun 2020 | CNY | 4.24 | 4.41 | 4.22 | 4.34 | 4.34 | +0.06 (+1.40%) | 21,835,832 |
24 Jun 2020 | CNY | 4.25 | 4.3 | 4.18 | 4.28 | 4.28 | -0.04 (-0.93%) | 16,688,631 |
23 Jun 2020 | CNY | 4.43 | 4.44 | 4.28 | 4.32 | 4.32 | -0.1 (-2.26%) | 23,410,635 |
22 Jun 2020 | CNY | 4.39 | 4.5 | 4.39 | 4.42 | 4.42 | +0.03 (+0.68%) | 22,715,482 |
19 Jun 2020 | CNY | 4.39 | 4.45 | 4.37 | 4.39 | 4.39 | +0.01 (+0.23%) | 23,750,675 |
18 Jun 2020 | CNY | 4.51 | 4.51 | 4.38 | 4.38 | 4.38 | -0.09 (-2.01%) | 22,696,893 |
17 Jun 2020 | CNY | 4.58 | 4.61 | 4.41 | 4.47 | 4.47 | -0.08 (-1.76%) | 29,147,974 |
16 Jun 2020 | CNY | 4.56 | 4.62 | 4.51 | 4.55 | 4.55 | +0.02 (+0.44%) | 25,802,150 |
15 Jun 2020 | CNY | 4.71 | 4.71 | 4.48 | 4.53 | 4.53 | -0.2 (-4.23%) | 43,088,252 |
12 Jun 2020 | CNY | 4.7 | 4.84 | 4.68 | 4.73 | 4.73 | -0.14 (-2.87%) | 37,459,784 |
11 Jun 2020 | CNY | 4.72 | 4.9 | 4.71 | 4.87 | 4.87 | +0.11 (+2.31%) | 44,134,063 |
10 Jun 2020 | CNY | 4.75 | 4.9 | 4.67 | 4.76 | 4.76 | -0.06 (-1.24%) | 39,122,956 |
9 Jun 2020 | CNY | 4.85 | 4.95 | 4.71 | 4.82 | 4.82 | -0.15 (-3.02%) | 51,951,366 |
8 Jun 2020 | CNY | 4.81 | 4.99 | 4.66 | 4.97 | 4.97 | +0.1 (+2.05%) | 69,608,242 |
5 Jun 2020 | CNY | 4.95 | 5.1 | 4.78 | 4.87 | 4.87 | -0.23 (-4.51%) | 75,138,906 |