Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 3.63 | 3.67 | 3.59 | 3.66 | 3.66 | +0.05 (+1.39%) | 4,235,722 |
3 Jun 2020 | CNY | 3.63 | 3.66 | 3.59 | 3.61 | 3.61 | -0.01 (-0.28%) | 3,282,100 |
2 Jun 2020 | CNY | 3.58 | 3.64 | 3.57 | 3.62 | 3.62 | +0.04 (+1.12%) | 3,984,211 |
1 Jun 2020 | CNY | 3.5 | 3.6 | 3.5 | 3.58 | 3.58 | +0.07 (+1.99%) | 4,350,810 |
29 May 2020 | CNY | 3.49 | 3.53 | 3.46 | 3.51 | 3.51 | +0.02 (+0.57%) | 2,380,400 |
28 May 2020 | CNY | 3.54 | 3.56 | 3.46 | 3.49 | 3.49 | -0.05 (-1.41%) | 3,123,300 |
27 May 2020 | CNY | 3.57 | 3.58 | 3.51 | 3.54 | 3.54 | -0.02 (-0.56%) | 2,701,901 |
26 May 2020 | CNY | 3.48 | 3.57 | 3.47 | 3.56 | 3.56 | +0.08 (+2.30%) | 2,696,850 |
25 May 2020 | CNY | 3.43 | 3.51 | 3.42 | 3.48 | 3.48 | +0.05 (+1.46%) | 2,534,044 |
22 May 2020 | CNY | 3.51 | 3.51 | 3.4 | 3.43 | 3.43 | -0.07 (-2.00%) | 4,106,395 |
21 May 2020 | CNY | 3.52 | 3.57 | 3.49 | 3.5 | 3.5 | -0.06 (-1.69%) | 3,628,900 |
20 May 2020 | CNY | 3.56 | 3.58 | 3.49 | 3.56 | 3.56 | -0.01 (-0.28%) | 3,336,200 |
19 May 2020 | CNY | 3.58 | 3.62 | 3.54 | 3.57 | 3.57 | +0.01 (+0.28%) | 3,617,497 |
18 May 2020 | CNY | 3.58 | 3.71 | 3.54 | 3.56 | 3.56 | +0.04 (+1.14%) | 4,974,200 |
15 May 2020 | CNY | 3.57 | 3.63 | 3.51 | 3.52 | 3.52 | -0.03 (-0.85%) | 3,588,100 |
14 May 2020 | CNY | 3.62 | 3.63 | 3.54 | 3.55 | 3.55 | -0.08 (-2.20%) | 3,885,710 |
13 May 2020 | CNY | 3.59 | 3.68 | 3.57 | 3.63 | 3.63 | +0.01 (+0.28%) | 2,725,610 |
12 May 2020 | CNY | 3.59 | 3.65 | 3.53 | 3.62 | 3.62 | +0.03 (+0.84%) | 4,060,557 |
11 May 2020 | CNY | 3.64 | 3.72 | 3.54 | 3.59 | 3.59 | -0.05 (-1.37%) | 6,150,357 |
8 May 2020 | CNY | 3.65 | 3.69 | 3.62 | 3.64 | 3.64 | -0.02 (-0.55%) | 5,234,800 |
7 May 2020 | CNY | 3.68 | 3.76 | 3.57 | 3.66 | 3.66 | -0.06 (-1.61%) | 8,757,323 |
6 May 2020 | CNY | 3.45 | 3.83 | 3.43 | 3.72 | 3.72 | +0.25 (+7.20%) | 8,918,100 |
30 Apr 2020 | CNY | 3.44 | 3.5 | 3.44 | 3.47 | 3.47 | +0.04 (+1.17%) | 4,665,481 |
29 Apr 2020 | CNY | 3.46 | 3.55 | 3.4 | 3.43 | 3.43 | -0.03 (-0.87%) | 5,668,701 |
28 Apr 2020 | CNY | 3.6 | 3.66 | 3.37 | 3.46 | 3.46 | -0.16 (-4.42%) | 8,214,985 |
27 Apr 2020 | CNY | 3.7 | 3.74 | 3.54 | 3.62 | 3.62 | -0.1 (-2.69%) | 8,612,723 |
24 Apr 2020 | CNY | 3.99 | 4.02 | 3.7 | 3.72 | 3.72 | -0.3 (-7.46%) | 11,167,100 |
23 Apr 2020 | CNY | 4.02 | 4.08 | 3.95 | 4.02 | 4.02 | -0.02 (-0.50%) | 9,361,093 |
22 Apr 2020 | CNY | 3.95 | 4.09 | 3.91 | 4.04 | 4.04 | +0.02 (+0.50%) | 12,265,905 |
21 Apr 2020 | CNY | 4 | 4.04 | 3.91 | 4.02 | 4.02 | -0.06 (-1.47%) | 13,253,405 |