Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | CNY | 3.81 | 3.84 | 3.74 | 3.75 | 3.75 | -0.06 (-1.57%) | 6,228,400 |
20 May 2020 | CNY | 3.87 | 3.9 | 3.8 | 3.81 | 3.81 | -0.06 (-1.55%) | 8,270,400 |
19 May 2020 | CNY | 3.88 | 3.9 | 3.85 | 3.87 | 3.87 | +0.03 (+0.78%) | 4,425,300 |
18 May 2020 | CNY | 3.83 | 3.86 | 3.78 | 3.84 | 3.84 | +0.05 (+1.32%) | 5,292,128 |
15 May 2020 | CNY | 3.8 | 3.82 | 3.78 | 3.79 | 3.79 | +0.01 (+0.26%) | 3,510,000 |
14 May 2020 | CNY | 3.81 | 3.81 | 3.77 | 3.78 | 3.78 | -0.04 (-1.05%) | 4,415,700 |
13 May 2020 | CNY | 3.8 | 3.84 | 3.77 | 3.82 | 3.82 | +0.01 (+0.26%) | 4,202,060 |
12 May 2020 | CNY | 3.87 | 3.87 | 3.79 | 3.81 | 3.81 | -0.06 (-1.55%) | 5,496,300 |
11 May 2020 | CNY | 3.89 | 3.92 | 3.85 | 3.87 | 3.87 | -0.03 (-0.77%) | 6,256,000 |
8 May 2020 | CNY | 3.88 | 3.94 | 3.84 | 3.9 | 3.9 | +0.05 (+1.30%) | 7,508,036 |
7 May 2020 | CNY | 3.93 | 3.94 | 3.84 | 3.85 | 3.85 | -0.08 (-2.04%) | 5,903,353 |
6 May 2020 | CNY | 3.85 | 3.95 | 3.8 | 3.93 | 3.93 | +0.03 (+0.77%) | 6,916,000 |
30 Apr 2020 | CNY | 3.76 | 3.91 | 3.75 | 3.9 | 3.9 | +0.19 (+5.12%) | 9,639,500 |
29 Apr 2020 | CNY | 3.64 | 3.75 | 3.63 | 3.71 | 3.71 | +0.03 (+0.82%) | 6,351,301 |
28 Apr 2020 | CNY | 3.79 | 3.79 | 3.55 | 3.68 | 3.68 | -0.12 (-3.16%) | 11,438,784 |
27 Apr 2020 | CNY | 3.88 | 3.9 | 3.79 | 3.8 | 3.8 | -0.09 (-2.31%) | 7,464,200 |
24 Apr 2020 | CNY | 3.91 | 3.93 | 3.86 | 3.89 | 3.89 | -0.05 (-1.27%) | 6,572,601 |
23 Apr 2020 | CNY | 3.98 | 3.98 | 3.91 | 3.94 | 3.94 | 0.0 (0.0%) | 6,868,900 |
22 Apr 2020 | CNY | 3.9 | 3.98 | 3.89 | 3.94 | 3.94 | +0.01 (+0.25%) | 5,774,699 |
21 Apr 2020 | CNY | 3.96 | 3.96 | 3.9 | 3.93 | 3.93 | -0.04 (-1.01%) | 6,256,699 |
20 Apr 2020 | CNY | 3.98 | 3.99 | 3.95 | 3.97 | 3.97 | -0.01 (-0.25%) | 4,173,155 |
17 Apr 2020 | CNY | 4.03 | 4.03 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 5,456,013 |
16 Apr 2020 | CNY | 3.98 | 4.01 | 3.95 | 3.98 | 3.98 | -0.01 (-0.25%) | 4,283,700 |
15 Apr 2020 | CNY | 4.05 | 4.06 | 3.98 | 3.99 | 3.99 | -0.05 (-1.24%) | 5,675,550 |
14 Apr 2020 | CNY | 3.89 | 4.06 | 3.87 | 4.04 | 4.04 | +0.18 (+4.66%) | 12,457,073 |
13 Apr 2020 | CNY | 3.92 | 3.93 | 3.83 | 3.86 | 3.86 | -0.07 (-1.78%) | 6,697,800 |
10 Apr 2020 | CNY | 4.06 | 4.06 | 3.93 | 3.93 | 3.93 | -0.11 (-2.72%) | 7,704,007 |
9 Apr 2020 | CNY | 4.01 | 4.06 | 4.01 | 4.04 | 4.04 | +0.02 (+0.50%) | 6,594,973 |
8 Apr 2020 | CNY | 4.02 | 4.04 | 3.99 | 4.02 | 4.02 | +0.01 (+0.25%) | 5,545,800 |
7 Apr 2020 | CNY | 3.98 | 4.04 | 3.95 | 4.01 | 4.01 | +0.08 (+2.04%) | 10,208,696 |