Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 3.38 | 3.38 | 3.36 | 3.37 | 3.37 | +0.01 (+0.30%) | 13,192,384 |
3 Jun 2020 | CNY | 3.38 | 3.4 | 3.36 | 3.36 | 3.36 | -0.02 (-0.59%) | 24,872,202 |
2 Jun 2020 | CNY | 3.35 | 3.38 | 3.34 | 3.38 | 3.38 | +0.03 (+0.90%) | 26,996,962 |
1 Jun 2020 | CNY | 3.31 | 3.36 | 3.31 | 3.35 | 3.35 | +0.02 (+0.60%) | 39,387,873 |
29 May 2020 | CNY | 3.34 | 3.36 | 3.32 | 3.33 | 3.33 | -0.03 (-0.89%) | 25,008,717 |
28 May 2020 | CNY | 3.34 | 3.37 | 3.32 | 3.36 | 3.36 | +0.02 (+0.60%) | 25,217,247 |
27 May 2020 | CNY | 3.34 | 3.35 | 3.31 | 3.34 | 3.34 | +0.01 (+0.30%) | 24,005,591 |
26 May 2020 | CNY | 3.33 | 3.34 | 3.32 | 3.33 | 3.33 | +0.02 (+0.60%) | 25,703,221 |
25 May 2020 | CNY | 3.32 | 3.33 | 3.3 | 3.31 | 3.31 | -0.01 (-0.30%) | 15,305,125 |
22 May 2020 | CNY | 3.35 | 3.36 | 3.31 | 3.32 | 3.32 | -0.03 (-0.90%) | 25,407,800 |
21 May 2020 | CNY | 3.38 | 3.38 | 3.34 | 3.35 | 3.35 | -0.01 (-0.30%) | 22,931,870 |
20 May 2020 | CNY | 3.38 | 3.39 | 3.35 | 3.36 | 3.36 | -0.03 (-0.88%) | 25,280,336 |
19 May 2020 | CNY | 3.39 | 3.41 | 3.37 | 3.39 | 3.39 | +0.02 (+0.59%) | 30,716,269 |
18 May 2020 | CNY | 3.39 | 3.4 | 3.36 | 3.37 | 3.37 | -0.02 (-0.59%) | 30,177,570 |
15 May 2020 | CNY | 3.38 | 3.4 | 3.37 | 3.39 | 3.39 | 0.0 (0.0%) | 19,868,614 |
14 May 2020 | CNY | 3.41 | 3.41 | 3.38 | 3.39 | 3.39 | -0.04 (-1.17%) | 25,086,541 |
13 May 2020 | CNY | 3.45 | 3.45 | 3.4 | 3.43 | 3.43 | -0.01 (-0.29%) | 18,600,600 |
12 May 2020 | CNY | 3.48 | 3.48 | 3.42 | 3.44 | 3.44 | -0.02 (-0.58%) | 23,480,065 |
11 May 2020 | CNY | 3.49 | 3.49 | 3.46 | 3.46 | 3.46 | -0.02 (-0.57%) | 22,193,356 |
8 May 2020 | CNY | 3.46 | 3.49 | 3.45 | 3.48 | 3.48 | +0.02 (+0.58%) | 27,612,775 |
7 May 2020 | CNY | 3.47 | 3.48 | 3.44 | 3.46 | 3.46 | -0.02 (-0.57%) | 23,116,854 |
6 May 2020 | CNY | 3.45 | 3.49 | 3.44 | 3.48 | 3.48 | +0.03 (+0.87%) | 21,605,031 |
30 Apr 2020 | CNY | 3.43 | 3.46 | 3.42 | 3.45 | 3.45 | +0.04 (+1.17%) | 14,253,733 |
29 Apr 2020 | CNY | 3.38 | 3.43 | 3.37 | 3.41 | 3.41 | +0.04 (+1.19%) | 14,001,541 |
28 Apr 2020 | CNY | 3.41 | 3.42 | 3.33 | 3.37 | 3.37 | -0.05 (-1.46%) | 18,580,052 |
27 Apr 2020 | CNY | 3.44 | 3.46 | 3.41 | 3.42 | 3.42 | -0.02 (-0.58%) | 13,455,026 |
24 Apr 2020 | CNY | 3.48 | 3.48 | 3.42 | 3.44 | 3.44 | -0.03 (-0.86%) | 12,032,938 |
23 Apr 2020 | CNY | 3.5 | 3.5 | 3.46 | 3.47 | 3.47 | -0.01 (-0.29%) | 13,260,480 |
22 Apr 2020 | CNY | 3.46 | 3.5 | 3.43 | 3.48 | 3.48 | +0.03 (+0.87%) | 12,009,741 |
21 Apr 2020 | CNY | 3.49 | 3.5 | 3.44 | 3.45 | 3.45 | -0.06 (-1.71%) | 13,536,031 |