Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 5.66 | 5.86 | 5.6 | 5.64 | 5.64 | -0.03 (-0.53%) | 26,261,785 |
3 Jun 2020 | CNY | 5.7 | 5.74 | 5.52 | 5.67 | 5.67 | -0.16 (-2.74%) | 37,945,854 |
2 Jun 2020 | CNY | 5.37 | 5.96 | 5.32 | 5.83 | 5.83 | +0.41 (+7.56%) | 53,708,184 |
1 Jun 2020 | CNY | 5.23 | 5.66 | 5.18 | 5.42 | 5.42 | +0.13 (+2.46%) | 38,184,008 |
29 May 2020 | CNY | 4.99 | 5.47 | 4.96 | 5.29 | 5.29 | +0.27 (+5.38%) | 38,644,082 |
28 May 2020 | CNY | 5.07 | 5.12 | 4.9 | 5.02 | 5.02 | -0.09 (-1.76%) | 21,515,929 |
27 May 2020 | CNY | 5.14 | 5.18 | 5.03 | 5.11 | 5.11 | -0.15 (-2.85%) | 28,229,308 |
26 May 2020 | CNY | 4.96 | 5.37 | 4.86 | 5.26 | 5.26 | +0.22 (+4.37%) | 56,599,204 |
25 May 2020 | CNY | 4.48 | 5.04 | 4.46 | 5.04 | 5.04 | +0.46 (+10.04%) | 35,852,838 |
22 May 2020 | CNY | 4.64 | 4.85 | 4.55 | 4.58 | 4.58 | -0.15 (-3.17%) | 17,303,910 |
21 May 2020 | CNY | 4.51 | 4.75 | 4.5 | 4.73 | 4.73 | +0.2 (+4.42%) | 20,835,781 |
20 May 2020 | CNY | 4.6 | 4.64 | 4.5 | 4.53 | 4.53 | -0.12 (-2.58%) | 10,512,700 |
19 May 2020 | CNY | 4.46 | 4.8 | 4.44 | 4.65 | 4.65 | +0.22 (+4.97%) | 18,048,230 |
18 May 2020 | CNY | 4.53 | 4.53 | 4.41 | 4.43 | 4.43 | -0.1 (-2.21%) | 8,151,679 |
15 May 2020 | CNY | 4.59 | 4.63 | 4.53 | 4.53 | 4.53 | -0.05 (-1.09%) | 8,190,900 |
14 May 2020 | CNY | 4.59 | 4.75 | 4.57 | 4.58 | 4.58 | -0.08 (-1.72%) | 13,118,354 |
13 May 2020 | CNY | 4.55 | 4.73 | 4.51 | 4.66 | 4.66 | +0.07 (+1.53%) | 12,690,434 |
12 May 2020 | CNY | 4.6 | 4.64 | 4.5 | 4.59 | 4.59 | -0.05 (-1.08%) | 10,105,884 |
11 May 2020 | CNY | 4.7 | 4.82 | 4.62 | 4.64 | 4.64 | -0.05 (-1.07%) | 11,408,845 |
8 May 2020 | CNY | 4.66 | 4.73 | 4.57 | 4.69 | 4.69 | -0.06 (-1.26%) | 14,783,302 |
7 May 2020 | CNY | 4.51 | 4.85 | 4.44 | 4.75 | 4.75 | +0.22 (+4.86%) | 16,521,976 |
6 May 2020 | CNY | 4.46 | 4.55 | 4.4 | 4.53 | 4.53 | +0.02 (+0.44%) | 9,843,172 |
30 Apr 2020 | CNY | 4.49 | 4.56 | 4.41 | 4.51 | 4.51 | +0.02 (+0.45%) | 13,791,925 |
29 Apr 2020 | CNY | 4.63 | 4.66 | 4.48 | 4.49 | 4.49 | -0.2 (-4.26%) | 12,655,200 |
28 Apr 2020 | CNY | 4.63 | 4.83 | 4.47 | 4.69 | 4.69 | -0.1 (-2.09%) | 19,237,600 |
27 Apr 2020 | CNY | 4.91 | 5.16 | 4.71 | 4.79 | 4.79 | -0.05 (-1.03%) | 26,728,500 |
24 Apr 2020 | CNY | 4.77 | 4.93 | 4.67 | 4.84 | 4.84 | +0.04 (+0.83%) | 19,285,200 |
23 Apr 2020 | CNY | 4.84 | 4.95 | 4.74 | 4.8 | 4.8 | -0.19 (-3.81%) | 34,297,589 |
22 Apr 2020 | CNY | 4.5 | 4.99 | 4.48 | 4.99 | 4.99 | +0.46 (+10.15%) | 30,007,889 |
21 Apr 2020 | CNY | 4.45 | 4.67 | 4.41 | 4.53 | 4.53 | +0.04 (+0.89%) | 14,922,500 |