Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 8.13 | 8.2 | 8.06 | 8.13 | 8.13 | 0.0 (0.0%) | 1,334,280 |
3 Jun 2020 | CNY | 8.26 | 8.29 | 8.11 | 8.13 | 8.13 | -0.13 (-1.57%) | 2,185,867 |
2 Jun 2020 | CNY | 8.34 | 8.34 | 8.23 | 8.26 | 8.26 | -0.07 (-0.84%) | 2,436,801 |
1 Jun 2020 | CNY | 8.25 | 8.4 | 8.2 | 8.33 | 8.33 | +0.08 (+0.97%) | 4,354,700 |
29 May 2020 | CNY | 8.08 | 8.35 | 8.08 | 8.25 | 8.25 | +0.18 (+2.23%) | 4,151,030 |
28 May 2020 | CNY | 8.07 | 8.23 | 8.01 | 8.07 | 8.07 | +0.01 (+0.12%) | 3,550,000 |
27 May 2020 | CNY | 7.78 | 8.16 | 7.76 | 8.06 | 8.06 | +0.29 (+3.73%) | 3,549,580 |
26 May 2020 | CNY | 7.69 | 7.8 | 7.68 | 7.77 | 7.77 | +0.09 (+1.17%) | 1,708,386 |
25 May 2020 | CNY | 7.93 | 7.98 | 7.64 | 7.68 | 7.68 | -0.34 (-4.24%) | 2,256,197 |
22 May 2020 | CNY | 8.15 | 8.15 | 7.74 | 8.02 | 8.02 | -0.16 (-1.96%) | 2,978,919 |
21 May 2020 | CNY | 8.24 | 8.25 | 8.15 | 8.18 | 8.18 | -0.06 (-0.73%) | 1,319,002 |
20 May 2020 | CNY | 8.24 | 8.24 | 8.17 | 8.24 | 8.24 | +0.07 (+0.86%) | 1,131,249 |
19 May 2020 | CNY | 8.27 | 8.29 | 8.15 | 8.17 | 8.17 | -0.05 (-0.61%) | 1,577,600 |
18 May 2020 | CNY | 8.26 | 8.36 | 8.2 | 8.22 | 8.22 | +0.02 (+0.24%) | 2,222,300 |
15 May 2020 | CNY | 8.21 | 8.24 | 8.18 | 8.2 | 8.2 | 0.0 (0.0%) | 1,068,734 |
14 May 2020 | CNY | 8.18 | 8.26 | 8.14 | 8.2 | 8.2 | -0.01 (-0.12%) | 912,881 |
13 May 2020 | CNY | 8.24 | 8.25 | 8.15 | 8.21 | 8.21 | -0.04 (-0.48%) | 1,135,100 |
12 May 2020 | CNY | 8.27 | 8.28 | 8.19 | 8.25 | 8.25 | +0.04 (+0.49%) | 1,277,801 |
11 May 2020 | CNY | 8.28 | 8.32 | 8.2 | 8.21 | 8.21 | -0.01 (-0.12%) | 1,494,044 |
8 May 2020 | CNY | 8.23 | 8.32 | 8.2 | 8.22 | 8.22 | +0.01 (+0.12%) | 2,080,000 |
7 May 2020 | CNY | 8.34 | 8.38 | 8.2 | 8.21 | 8.21 | -0.11 (-1.32%) | 2,021,253 |
6 May 2020 | CNY | 8.31 | 8.41 | 8.26 | 8.32 | 8.32 | -0.01 (-0.12%) | 2,112,913 |
30 Apr 2020 | CNY | 8.1 | 8.41 | 8.1 | 8.33 | 8.33 | +0.2 (+2.46%) | 2,539,101 |
29 Apr 2020 | CNY | 8 | 8.26 | 7.71 | 8.13 | 8.13 | -0.32 (-3.79%) | 3,572,700 |
28 Apr 2020 | CNY | 8.4 | 8.85 | 8.29 | 8.45 | 8.45 | +0.22 (+2.67%) | 4,580,717 |
27 Apr 2020 | CNY | 8.28 | 8.33 | 8.17 | 8.23 | 8.23 | -0.05 (-0.60%) | 1,284,400 |
24 Apr 2020 | CNY | 8.44 | 8.44 | 8.24 | 8.28 | 8.28 | -0.14 (-1.66%) | 1,830,001 |
23 Apr 2020 | CNY | 8.47 | 8.52 | 8.4 | 8.42 | 8.42 | -0.04 (-0.47%) | 1,528,400 |
22 Apr 2020 | CNY | 8.5 | 8.5 | 8.36 | 8.46 | 8.46 | -0.06 (-0.70%) | 1,986,500 |
21 Apr 2020 | CNY | 8.48 | 8.55 | 8.38 | 8.52 | 8.52 | +0.06 (+0.71%) | 1,732,700 |