Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | CNY | 4.9 | 4.94 | 4.86 | 4.94 | 4.94 | +0.23 (+4.88%) | 4,306,300 |
26 May 2020 | CNY | 4.86 | 4.88 | 4.67 | 4.71 | 4.71 | -0.17 (-3.48%) | 12,776,423 |
25 May 2020 | CNY | 4.98 | 5.06 | 4.86 | 4.88 | 4.88 | -0.07 (-1.41%) | 10,914,548 |
22 May 2020 | CNY | 4.87 | 5.04 | 4.72 | 4.95 | 4.95 | +0.15 (+3.13%) | 18,518,486 |
21 May 2020 | CNY | 4.55 | 4.8 | 4.42 | 4.8 | 4.8 | +0.22 (+4.80%) | 17,044,288 |
20 May 2020 | CNY | 4.65 | 4.65 | 4.45 | 4.58 | 4.58 | +0.15 (+3.39%) | 45,077,436 |
19 May 2020 | CNY | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | +0.21 (+4.98%) | 471,600 |
18 May 2020 | CNY | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | +0.2 (+4.98%) | 857,800 |
15 May 2020 | CNY | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | +0.19 (+4.96%) | 651,900 |
14 May 2020 | CNY | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | +0.19 (+5.22%) | 4,417,843 |
13 May 2020 | CNY | 3.57 | 3.67 | 3.55 | 3.64 | 3.64 | +0.03 (+0.83%) | 8,762,450 |
12 May 2020 | CNY | 3.75 | 3.78 | 3.6 | 3.61 | 3.61 | -0.16 (-4.24%) | 19,635,001 |
11 May 2020 | CNY | 3.71 | 3.9 | 3.66 | 3.77 | 3.77 | +0.06 (+1.62%) | 36,568,284 |
8 May 2020 | CNY | 3.71 | 3.77 | 3.71 | 3.71 | 3.71 | -0.2 (-5.12%) | 47,497,100 |
7 May 2020 | CNY | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.21 (-5.10%) | 695,200 |
6 May 2020 | CNY | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.22 (-5.07%) | 617,000 |
30 Apr 2020 | CNY | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
29 Apr 2020 | CNY | 4.42 | 4.56 | 4.29 | 4.34 | 4.34 | -0.17 (-3.77%) | 32,493,115 |
28 Apr 2020 | CNY | 4.51 | 4.69 | 4.51 | 4.51 | 4.51 | -0.5 (-9.98%) | 36,331,874 |
27 Apr 2020 | CNY | 5.02 | 5.27 | 5.01 | 5.01 | 5.01 | -0.56 (-10.05%) | 11,733,650 |
24 Apr 2020 | CNY | 5.83 | 5.84 | 5.55 | 5.57 | 5.57 | -0.29 (-4.95%) | 14,605,187 |
23 Apr 2020 | CNY | 5.82 | 5.9 | 5.78 | 5.86 | 5.86 | +0.05 (+0.86%) | 8,133,136 |
22 Apr 2020 | CNY | 5.8 | 5.89 | 5.75 | 5.81 | 5.81 | -0.02 (-0.34%) | 6,411,300 |
21 Apr 2020 | CNY | 5.74 | 5.88 | 5.74 | 5.83 | 5.83 | +0.06 (+1.04%) | 6,664,100 |
20 Apr 2020 | CNY | 5.71 | 5.87 | 5.63 | 5.77 | 5.77 | +0.06 (+1.05%) | 8,583,784 |
17 Apr 2020 | CNY | 5.77 | 5.79 | 5.7 | 5.71 | 5.71 | 0.0 (0.0%) | 5,953,272 |
16 Apr 2020 | CNY | 5.71 | 5.74 | 5.65 | 5.71 | 5.71 | -0.06 (-1.04%) | 6,559,928 |
15 Apr 2020 | CNY | 5.67 | 5.87 | 5.64 | 5.77 | 5.77 | +0.03 (+0.52%) | 9,879,584 |
14 Apr 2020 | CNY | 5.77 | 5.77 | 5.66 | 5.74 | 5.74 | 0.0 (0.0%) | 12,029,801 |
13 Apr 2020 | CNY | 5.89 | 5.89 | 5.69 | 5.74 | 5.74 | -0.21 (-3.53%) | 6,872,031 |