Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | CNY | 4.8 | 4.82 | 4.77 | 4.79 | 4.79 | -0.04 (-0.83%) | 5,494,044 |
26 May 2020 | CNY | 4.73 | 4.87 | 4.72 | 4.83 | 4.83 | +0.11 (+2.33%) | 10,849,360 |
25 May 2020 | CNY | 4.68 | 4.74 | 4.64 | 4.72 | 4.72 | +0.04 (+0.85%) | 4,321,971 |
22 May 2020 | CNY | 4.78 | 4.8 | 4.67 | 4.68 | 4.68 | -0.11 (-2.30%) | 8,579,671 |
21 May 2020 | CNY | 4.82 | 4.85 | 4.79 | 4.79 | 4.79 | -0.03 (-0.62%) | 6,412,395 |
20 May 2020 | CNY | 4.87 | 4.87 | 4.8 | 4.82 | 4.82 | -0.03 (-0.62%) | 7,692,901 |
19 May 2020 | CNY | 4.87 | 4.9 | 4.84 | 4.85 | 4.85 | -0.01 (-0.21%) | 6,632,007 |
18 May 2020 | CNY | 4.91 | 4.91 | 4.82 | 4.86 | 4.86 | -0.07 (-1.42%) | 10,206,327 |
15 May 2020 | CNY | 4.97 | 5.1 | 4.92 | 4.93 | 4.93 | +0.01 (+0.20%) | 16,662,234 |
14 May 2020 | CNY | 4.9 | 5.02 | 4.8 | 4.92 | 4.92 | +0.01 (+0.20%) | 12,037,777 |
13 May 2020 | CNY | 4.88 | 4.94 | 4.79 | 4.91 | 4.91 | +0.02 (+0.41%) | 10,646,867 |
12 May 2020 | CNY | 4.95 | 4.98 | 4.89 | 4.89 | 4.89 | -0.06 (-1.21%) | 6,427,026 |
11 May 2020 | CNY | 4.93 | 4.97 | 4.92 | 4.95 | 4.95 | +0.01 (+0.20%) | 7,866,190 |
8 May 2020 | CNY | 4.97 | 4.97 | 4.92 | 4.94 | 4.94 | +0.01 (+0.20%) | 7,569,953 |
7 May 2020 | CNY | 4.98 | 4.99 | 4.88 | 4.93 | 4.93 | -0.04 (-0.80%) | 13,929,320 |
6 May 2020 | CNY | 4.96 | 5 | 4.86 | 4.97 | 4.97 | -0.02 (-0.40%) | 12,926,256 |
30 Apr 2020 | CNY | 4.91 | 5.02 | 4.91 | 4.99 | 4.99 | +0.05 (+1.01%) | 11,892,479 |
29 Apr 2020 | CNY | 4.92 | 4.96 | 4.82 | 4.94 | 4.94 | +0.04 (+0.82%) | 10,667,796 |
28 Apr 2020 | CNY | 5.06 | 5.11 | 4.86 | 4.9 | 4.9 | -0.17 (-3.35%) | 17,799,581 |
27 Apr 2020 | CNY | 5.15 | 5.23 | 5.03 | 5.07 | 5.07 | -0.03 (-0.59%) | 21,220,900 |
24 Apr 2020 | CNY | 5.16 | 5.27 | 5.05 | 5.1 | 5.1 | -0.01 (-0.20%) | 33,547,039 |
23 Apr 2020 | CNY | 5.07 | 5.21 | 4.99 | 5.11 | 5.11 | +0.02 (+0.39%) | 35,800,147 |
22 Apr 2020 | CNY | 4.6 | 5.09 | 4.55 | 5.09 | 5.09 | +0.48 (+10.41%) | 47,456,197 |
21 Apr 2020 | CNY | 4.63 | 4.64 | 4.55 | 4.61 | 4.61 | -0.03 (-0.65%) | 8,129,781 |
20 Apr 2020 | CNY | 4.62 | 4.66 | 4.59 | 4.64 | 4.64 | +0.02 (+0.43%) | 8,318,238 |
17 Apr 2020 | CNY | 4.66 | 4.67 | 4.6 | 4.62 | 4.62 | 0.0 (0.0%) | 8,245,379 |
16 Apr 2020 | CNY | 4.62 | 4.66 | 4.6 | 4.62 | 4.62 | -0.01 (-0.22%) | 8,607,255 |
15 Apr 2020 | CNY | 4.66 | 4.67 | 4.62 | 4.63 | 4.63 | -0.05 (-1.07%) | 6,397,272 |
14 Apr 2020 | CNY | 4.65 | 4.71 | 4.62 | 4.68 | 4.68 | +0.07 (+1.52%) | 9,486,913 |
13 Apr 2020 | CNY | 4.67 | 4.67 | 4.58 | 4.61 | 4.61 | -0.08 (-1.71%) | 7,859,220 |