Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | CNY | 5.35 | 5.6 | 5.34 | 5.51 | 5.51 | +0.12 (+2.23%) | 56,916,672 |
26 May 2020 | CNY | 5.29 | 5.43 | 5.25 | 5.39 | 5.39 | +0.04 (+0.75%) | 30,512,006 |
25 May 2020 | CNY | 5.27 | 5.46 | 5.23 | 5.35 | 5.35 | +0.06 (+1.13%) | 33,037,224 |
22 May 2020 | CNY | 5.15 | 5.39 | 5.05 | 5.29 | 5.29 | +0.12 (+2.32%) | 37,538,383 |
21 May 2020 | CNY | 5.17 | 5.29 | 5.14 | 5.17 | 5.17 | 0.0 (0.0%) | 20,354,537 |
20 May 2020 | CNY | 5.29 | 5.35 | 5.15 | 5.17 | 5.17 | -0.16 (-3.00%) | 26,225,642 |
19 May 2020 | CNY | 5.35 | 5.39 | 5.25 | 5.33 | 5.33 | -0.05 (-0.93%) | 30,260,046 |
18 May 2020 | CNY | 5.41 | 5.6 | 5.26 | 5.38 | 5.38 | +0.13 (+2.48%) | 56,059,339 |
15 May 2020 | CNY | 5.15 | 5.36 | 5.1 | 5.25 | 5.25 | +0.07 (+1.35%) | 32,237,720 |
14 May 2020 | CNY | 5.13 | 5.28 | 5.13 | 5.18 | 5.18 | +0.07 (+1.37%) | 30,424,712 |
13 May 2020 | CNY | 5.14 | 5.2 | 5.1 | 5.11 | 5.11 | -0.01 (-0.20%) | 11,446,400 |
12 May 2020 | CNY | 5.2 | 5.21 | 5.04 | 5.12 | 5.12 | -0.08 (-1.54%) | 15,814,800 |
11 May 2020 | CNY | 5.13 | 5.28 | 5.12 | 5.2 | 5.2 | +0.06 (+1.17%) | 25,366,627 |
8 May 2020 | CNY | 5.17 | 5.25 | 5.09 | 5.14 | 5.14 | +0.03 (+0.59%) | 21,509,379 |
7 May 2020 | CNY | 5.15 | 5.19 | 5.07 | 5.11 | 5.11 | -0.06 (-1.16%) | 20,573,702 |
6 May 2020 | CNY | 4.98 | 5.26 | 4.95 | 5.17 | 5.17 | +0.21 (+4.23%) | 31,746,056 |
30 Apr 2020 | CNY | 4.83 | 5.01 | 4.83 | 4.96 | 4.96 | +0.15 (+3.12%) | 12,028,178 |
29 Apr 2020 | CNY | 4.81 | 4.88 | 4.76 | 4.81 | 4.81 | +0.01 (+0.21%) | 9,706,600 |
28 Apr 2020 | CNY | 4.99 | 5.02 | 4.67 | 4.8 | 4.8 | -0.16 (-3.23%) | 16,965,424 |
27 Apr 2020 | CNY | 5.03 | 5.06 | 4.95 | 4.96 | 4.96 | -0.08 (-1.59%) | 10,060,932 |
24 Apr 2020 | CNY | 5.13 | 5.18 | 5.03 | 5.04 | 5.04 | -0.12 (-2.33%) | 14,472,100 |
23 Apr 2020 | CNY | 5.21 | 5.24 | 5.14 | 5.16 | 5.16 | -0.08 (-1.53%) | 16,019,702 |
22 Apr 2020 | CNY | 5.08 | 5.35 | 5.08 | 5.24 | 5.24 | +0.11 (+2.14%) | 26,246,422 |
21 Apr 2020 | CNY | 5.13 | 5.17 | 5.07 | 5.13 | 5.13 | -0.06 (-1.16%) | 15,176,904 |
20 Apr 2020 | CNY | 5.2 | 5.25 | 5.16 | 5.19 | 5.19 | -0.08 (-1.52%) | 25,637,676 |
17 Apr 2020 | CNY | 5.03 | 5.49 | 4.99 | 5.27 | 5.27 | +0.27 (+5.40%) | 51,894,789 |
16 Apr 2020 | CNY | 5 | 5.05 | 4.92 | 5 | 5 | -0.06 (-1.19%) | 13,663,723 |
15 Apr 2020 | CNY | 5.1 | 5.17 | 5.05 | 5.06 | 5.06 | -0.04 (-0.78%) | 12,886,502 |
14 Apr 2020 | CNY | 5.04 | 5.11 | 5.01 | 5.1 | 5.1 | +0.1 (+2%) | 12,226,622 |
13 Apr 2020 | CNY | 5.04 | 5.08 | 4.95 | 5 | 5 | -0.05 (-0.99%) | 9,310,920 |