Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 7.16 | 7.38 | 7.13 | 7.31 | 7.31 | +0.2 (+2.81%) | 8,202,670 |
17 Jul 2020 | CNY | 7.17 | 7.25 | 7 | 7.11 | 7.11 | -0.02 (-0.28%) | 8,030,090 |
16 Jul 2020 | CNY | 7.39 | 7.5 | 7.1 | 7.13 | 7.13 | -0.27 (-3.65%) | 11,680,631 |
15 Jul 2020 | CNY | 7.74 | 7.81 | 7.35 | 7.4 | 7.4 | -0.42 (-5.37%) | 17,015,580 |
14 Jul 2020 | CNY | 8.06 | 8.15 | 7.65 | 7.82 | 7.82 | -0.24 (-2.98%) | 16,566,672 |
13 Jul 2020 | CNY | 7.86 | 8.06 | 7.8 | 8.06 | 8.06 | +0.29 (+3.73%) | 15,505,820 |
10 Jul 2020 | CNY | 7.7 | 8.18 | 7.62 | 7.77 | 7.77 | +0.02 (+0.26%) | 19,019,727 |
9 Jul 2020 | CNY | 7.56 | 7.84 | 7.56 | 7.75 | 7.75 | +0.23 (+3.06%) | 16,836,916 |
8 Jul 2020 | CNY | 7.37 | 7.57 | 7.32 | 7.52 | 7.52 | +0.09 (+1.21%) | 12,632,820 |
7 Jul 2020 | CNY | 7.48 | 7.55 | 7.26 | 7.43 | 7.43 | +0.07 (+0.95%) | 17,750,272 |
6 Jul 2020 | CNY | 7.14 | 7.38 | 7.11 | 7.36 | 7.36 | +0.22 (+3.08%) | 17,196,743 |
3 Jul 2020 | CNY | 6.97 | 7.45 | 6.97 | 7.14 | 7.14 | +0.19 (+2.73%) | 13,215,697 |
2 Jul 2020 | CNY | 6.88 | 6.97 | 6.82 | 6.95 | 6.95 | +0.08 (+1.16%) | 6,525,513 |
1 Jul 2020 | CNY | 6.9 | 6.92 | 6.81 | 6.87 | 6.87 | 0.0 (0.0%) | 4,707,613 |
30 Jun 2020 | CNY | 6.88 | 6.94 | 6.83 | 6.87 | 6.87 | -0.01 (-0.15%) | 4,897,127 |
29 Jun 2020 | CNY | 6.95 | 6.97 | 6.8 | 6.88 | 6.88 | -0.14 (-1.99%) | 5,713,391 |
24 Jun 2020 | CNY | 7.01 | 7.11 | 6.95 | 7.02 | 7.02 | +0.04 (+0.57%) | 4,424,200 |
23 Jun 2020 | CNY | 7.07 | 7.08 | 6.95 | 6.98 | 6.98 | -0.09 (-1.27%) | 6,107,910 |
22 Jun 2020 | CNY | 6.91 | 7.14 | 6.89 | 7.07 | 7.07 | +0.17 (+2.46%) | 10,770,254 |
19 Jun 2020 | CNY | 6.86 | 6.93 | 6.82 | 6.9 | 6.9 | +0.04 (+0.58%) | 5,431,000 |
18 Jun 2020 | CNY | 6.77 | 6.94 | 6.72 | 6.86 | 6.86 | +0.09 (+1.33%) | 7,233,265 |
17 Jun 2020 | CNY | 6.83 | 6.83 | 6.7 | 6.77 | 6.77 | -0.06 (-0.88%) | 5,122,101 |
16 Jun 2020 | CNY | 6.79 | 6.86 | 6.75 | 6.83 | 6.83 | +0.08 (+1.19%) | 4,771,559 |
15 Jun 2020 | CNY | 6.85 | 6.87 | 6.72 | 6.75 | 6.75 | -0.09 (-1.32%) | 5,889,534 |
12 Jun 2020 | CNY | 6.88 | 6.93 | 6.75 | 6.84 | 6.84 | -0.19 (-2.70%) | 9,696,290 |
11 Jun 2020 | CNY | 6.97 | 7.15 | 6.9 | 7.03 | 7.03 | +0.2 (+2.93%) | 14,640,850 |
10 Jun 2020 | CNY | 6.87 | 6.87 | 6.71 | 6.83 | 6.83 | -0.07 (-1.01%) | 6,499,255 |
9 Jun 2020 | CNY | 7.09 | 7.19 | 6.89 | 6.9 | 6.9 | -0.17 (-2.40%) | 10,603,591 |
8 Jun 2020 | CNY | 7.07 | 7.11 | 7 | 7.07 | 7.07 | 0.0 (0.0%) | 5,055,314 |
5 Jun 2020 | CNY | 7.12 | 7.12 | 7 | 7.07 | 7.07 | -0.04 (-0.56%) | 6,824,537 |