Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 6.05 | 6.09 | 6.02 | 6.09 | 6.09 | +0.04 (+0.66%) | 2,359,571 |
3 Jun 2020 | CNY | 6.14 | 6.16 | 6.03 | 6.05 | 6.05 | -0.09 (-1.47%) | 3,547,026 |
2 Jun 2020 | CNY | 6.17 | 6.17 | 6.11 | 6.14 | 6.14 | 0.0 (0.0%) | 2,831,761 |
1 Jun 2020 | CNY | 6.13 | 6.17 | 6.08 | 6.14 | 6.14 | +0.03 (+0.49%) | 3,869,538 |
29 May 2020 | CNY | 6.02 | 6.17 | 5.98 | 6.11 | 6.11 | +0.1 (+1.66%) | 4,611,669 |
28 May 2020 | CNY | 5.95 | 6.02 | 5.94 | 6.01 | 6.01 | +0.04 (+0.67%) | 2,185,073 |
27 May 2020 | CNY | 5.97 | 6.04 | 5.95 | 5.97 | 5.97 | -0.02 (-0.33%) | 2,316,999 |
26 May 2020 | CNY | 6.03 | 6.08 | 5.97 | 5.99 | 5.99 | -0.01 (-0.17%) | 3,513,362 |
25 May 2020 | CNY | 5.92 | 6 | 5.88 | 6 | 6 | +0.11 (+1.87%) | 2,298,878 |
22 May 2020 | CNY | 5.96 | 5.98 | 5.83 | 5.89 | 5.89 | -0.08 (-1.34%) | 1,894,060 |
21 May 2020 | CNY | 5.98 | 6.02 | 5.92 | 5.97 | 5.97 | +0.02 (+0.34%) | 2,711,319 |
20 May 2020 | CNY | 5.95 | 5.98 | 5.88 | 5.95 | 5.95 | +0.01 (+0.17%) | 2,861,642 |
19 May 2020 | CNY | 5.85 | 5.94 | 5.84 | 5.94 | 5.94 | +0.12 (+2.06%) | 3,009,959 |
18 May 2020 | CNY | 5.77 | 5.91 | 5.75 | 5.82 | 5.82 | +0.04 (+0.69%) | 2,654,255 |
15 May 2020 | CNY | 5.8 | 5.82 | 5.77 | 5.78 | 5.78 | 0.0 (0.0%) | 1,278,985 |
14 May 2020 | CNY | 5.82 | 5.82 | 5.76 | 5.78 | 5.78 | -0.05 (-0.86%) | 1,466,400 |
13 May 2020 | CNY | 5.81 | 5.84 | 5.78 | 5.83 | 5.83 | +0.01 (+0.17%) | 1,094,476 |
12 May 2020 | CNY | 5.88 | 5.88 | 5.76 | 5.82 | 5.82 | -0.04 (-0.68%) | 2,079,900 |
11 May 2020 | CNY | 5.93 | 5.93 | 5.82 | 5.86 | 5.86 | -0.02 (-0.34%) | 1,903,700 |
8 May 2020 | CNY | 5.85 | 5.91 | 5.84 | 5.88 | 5.88 | +0.04 (+0.68%) | 2,667,200 |
7 May 2020 | CNY | 5.87 | 5.88 | 5.83 | 5.84 | 5.84 | -0.03 (-0.51%) | 1,450,500 |
6 May 2020 | CNY | 5.8 | 5.88 | 5.78 | 5.87 | 5.87 | +0.04 (+0.69%) | 2,841,511 |
30 Apr 2020 | CNY | 5.7 | 5.83 | 5.7 | 5.83 | 5.83 | +0.12 (+2.10%) | 1,818,007 |
29 Apr 2020 | CNY | 5.68 | 5.76 | 5.66 | 5.71 | 5.71 | +0.01 (+0.18%) | 1,424,100 |
28 Apr 2020 | CNY | 5.77 | 5.8 | 5.58 | 5.7 | 5.7 | -0.07 (-1.21%) | 2,583,225 |
27 Apr 2020 | CNY | 5.83 | 5.86 | 5.75 | 5.77 | 5.77 | -0.04 (-0.69%) | 1,932,506 |
24 Apr 2020 | CNY | 5.93 | 5.96 | 5.8 | 5.81 | 5.81 | -0.18 (-3.01%) | 3,113,623 |
23 Apr 2020 | CNY | 5.96 | 6.09 | 5.92 | 5.99 | 5.99 | +0.05 (+0.84%) | 4,488,923 |
22 Apr 2020 | CNY | 5.9 | 5.95 | 5.87 | 5.94 | 5.94 | -0.01 (-0.17%) | 2,468,311 |
21 Apr 2020 | CNY | 5.85 | 5.95 | 5.82 | 5.95 | 5.95 | +0.06 (+1.02%) | 2,677,485 |