Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 6.65 | 6.78 | 6.52 | 6.54 | 6.54 | -0.2 (-2.97%) | 9,962,860 |
9 Jul 2020 | CNY | 6.64 | 6.77 | 6.58 | 6.74 | 6.74 | +0.09 (+1.35%) | 13,595,560 |
8 Jul 2020 | CNY | 6.59 | 6.69 | 6.52 | 6.65 | 6.65 | +0.08 (+1.22%) | 9,179,784 |
7 Jul 2020 | CNY | 6.52 | 6.68 | 6.38 | 6.57 | 6.57 | +0.07 (+1.08%) | 13,339,875 |
6 Jul 2020 | CNY | 6.37 | 6.55 | 6.33 | 6.5 | 6.5 | +0.21 (+3.34%) | 12,446,740 |
3 Jul 2020 | CNY | 6.13 | 6.33 | 6.13 | 6.29 | 6.29 | +0.14 (+2.28%) | 8,974,433 |
2 Jul 2020 | CNY | 5.98 | 6.18 | 5.96 | 6.15 | 6.15 | +0.15 (+2.50%) | 7,293,315 |
1 Jul 2020 | CNY | 5.95 | 6.12 | 5.95 | 6 | 6 | +0.05 (+0.84%) | 5,200,900 |
30 Jun 2020 | CNY | 5.93 | 6.01 | 5.93 | 5.95 | 5.95 | +0.05 (+0.85%) | 3,964,256 |
29 Jun 2020 | CNY | 6.05 | 6.08 | 5.89 | 5.9 | 5.9 | -0.2 (-3.28%) | 6,197,500 |
24 Jun 2020 | CNY | 6.23 | 6.24 | 6.08 | 6.1 | 6.1 | -0.15 (-2.40%) | 5,892,520 |
23 Jun 2020 | CNY | 6.19 | 6.33 | 6.12 | 6.25 | 6.25 | +0.02 (+0.32%) | 8,753,380 |
22 Jun 2020 | CNY | 6.16 | 6.25 | 6.03 | 6.23 | 6.23 | +0.02 (+0.32%) | 8,681,813 |
19 Jun 2020 | CNY | 6.26 | 6.3 | 6.14 | 6.21 | 6.21 | -0.02 (-0.32%) | 5,846,260 |
18 Jun 2020 | CNY | 6.39 | 6.44 | 6.22 | 6.23 | 6.23 | -0.19 (-2.96%) | 9,409,400 |
17 Jun 2020 | CNY | 6.23 | 6.45 | 6.23 | 6.42 | 6.42 | +0.17 (+2.72%) | 14,354,215 |
16 Jun 2020 | CNY | 6.2 | 6.37 | 6.16 | 6.25 | 6.25 | +0.07 (+1.13%) | 7,945,100 |
15 Jun 2020 | CNY | 6.1 | 6.43 | 6.06 | 6.18 | 6.18 | +0.02 (+0.32%) | 12,811,164 |
12 Jun 2020 | CNY | 5.9 | 6.3 | 5.85 | 6.16 | 6.16 | +0.12 (+1.99%) | 13,579,319 |
11 Jun 2020 | CNY | 6.19 | 6.24 | 6.01 | 6.04 | 6.04 | -0.2 (-3.21%) | 10,983,504 |
10 Jun 2020 | CNY | 6.48 | 6.6 | 6.17 | 6.24 | 6.24 | -0.07 (-1.11%) | 17,722,920 |
9 Jun 2020 | CNY | 6.12 | 6.37 | 6.02 | 6.31 | 6.31 | +0.17 (+2.77%) | 14,719,318 |
8 Jun 2020 | CNY | 5.94 | 6.28 | 5.89 | 6.14 | 6.14 | +0.19 (+3.19%) | 11,198,904 |
5 Jun 2020 | CNY | 6 | 6.05 | 5.91 | 5.95 | 5.95 | -0.09 (-1.49%) | 7,716,760 |
4 Jun 2020 | CNY | 5.82 | 6.17 | 5.79 | 6.04 | 6.04 | +0.24 (+4.14%) | 15,702,820 |
3 Jun 2020 | CNY | 5.84 | 5.89 | 5.78 | 5.8 | 5.8 | -0.01 (-0.17%) | 5,007,200 |
2 Jun 2020 | CNY | 5.79 | 5.89 | 5.77 | 5.81 | 5.81 | +0.01 (+0.17%) | 4,782,742 |
1 Jun 2020 | CNY | 5.69 | 5.83 | 5.68 | 5.8 | 5.8 | +0.15 (+2.65%) | 5,716,480 |
29 May 2020 | CNY | 5.59 | 5.73 | 5.56 | 5.65 | 5.65 | +0.06 (+1.07%) | 3,670,400 |
28 May 2020 | CNY | 5.6 | 5.66 | 5.52 | 5.59 | 5.59 | -0.01 (-0.18%) | 2,782,480 |