Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 8.9 | 9.05 | 8.78 | 8.99 | 8.99 | +0.14 (+1.58%) | 9,971,601 |
3 Jun 2020 | CNY | 8.78 | 8.93 | 8.66 | 8.85 | 8.85 | +0.08 (+0.91%) | 7,151,957 |
2 Jun 2020 | CNY | 8.98 | 9.05 | 8.72 | 8.77 | 8.77 | -0.11 (-1.24%) | 5,717,776 |
1 Jun 2020 | CNY | 8.6 | 8.93 | 8.59 | 8.88 | 8.88 | +0.31 (+3.62%) | 7,271,189 |
29 May 2020 | CNY | 8.64 | 8.7 | 8.54 | 8.57 | 8.57 | +0.01 (+0.12%) | 3,195,401 |
28 May 2020 | CNY | 8.56 | 8.7 | 8.51 | 8.56 | 8.56 | +0.05 (+0.59%) | 3,181,586 |
27 May 2020 | CNY | 8.7 | 8.73 | 8.48 | 8.51 | 8.51 | -0.18 (-2.07%) | 3,401,600 |
26 May 2020 | CNY | 8.67 | 8.77 | 8.59 | 8.69 | 8.69 | +0.12 (+1.40%) | 3,344,413 |
25 May 2020 | CNY | 8.51 | 8.72 | 8.51 | 8.57 | 8.57 | -0.01 (-0.12%) | 2,861,799 |
22 May 2020 | CNY | 8.78 | 8.84 | 8.48 | 8.58 | 8.58 | -0.21 (-2.39%) | 9,315,352 |
21 May 2020 | CNY | 9.12 | 9.12 | 8.72 | 8.79 | 8.79 | -0.27 (-2.98%) | 7,468,303 |
20 May 2020 | CNY | 8.97 | 9.28 | 8.8 | 9.06 | 9.06 | +0.11 (+1.23%) | 8,744,331 |
19 May 2020 | CNY | 9.02 | 9.13 | 8.91 | 8.95 | 8.95 | -0.1 (-1.10%) | 11,076,567 |
18 May 2020 | CNY | 9.28 | 9.29 | 9 | 9.05 | 9.05 | -0.4 (-4.23%) | 12,811,465 |
15 May 2020 | CNY | 9.91 | 9.91 | 9.08 | 9.45 | 9.45 | -0.45 (-4.55%) | 28,849,779 |
14 May 2020 | CNY | 10.11 | 10.17 | 9.76 | 9.9 | 9.9 | -0.32 (-3.13%) | 19,952,836 |
13 May 2020 | CNY | 10.07 | 10.3 | 9.94 | 10.22 | 10.22 | +0.19 (+1.89%) | 18,313,626 |
12 May 2020 | CNY | 10.02 | 10.38 | 9.91 | 10.03 | 10.03 | +0.04 (+0.40%) | 18,737,568 |
11 May 2020 | CNY | 9.97 | 10.1 | 9.73 | 9.99 | 9.99 | +0.09 (+0.91%) | 18,426,355 |
8 May 2020 | CNY | 9.3 | 9.95 | 9.2 | 9.9 | 9.9 | +0.72 (+7.84%) | 16,478,002 |
7 May 2020 | CNY | 8.98 | 9.19 | 8.91 | 9.18 | 9.18 | +0.2 (+2.23%) | 10,526,534 |
6 May 2020 | CNY | 8.81 | 9 | 8.79 | 8.98 | 8.98 | +0.13 (+1.47%) | 8,135,300 |
30 Apr 2020 | CNY | 8.89 | 9.02 | 8.81 | 8.85 | 8.85 | -0.02 (-0.23%) | 7,286,871 |
29 Apr 2020 | CNY | 8.96 | 8.96 | 8.68 | 8.87 | 8.87 | -0.02 (-0.22%) | 9,118,440 |
28 Apr 2020 | CNY | 8.67 | 8.98 | 8.47 | 8.89 | 8.89 | +0.22 (+2.54%) | 7,367,527 |
27 Apr 2020 | CNY | 8.98 | 8.98 | 8.6 | 8.67 | 8.67 | -0.2 (-2.25%) | 6,246,023 |
24 Apr 2020 | CNY | 8.78 | 9.15 | 8.74 | 8.87 | 8.87 | +0.11 (+1.26%) | 14,243,087 |
23 Apr 2020 | CNY | 8.5 | 8.81 | 8.45 | 8.76 | 8.76 | +0.23 (+2.70%) | 5,269,292 |
22 Apr 2020 | CNY | 8.42 | 8.54 | 8.28 | 8.53 | 8.53 | +0.1 (+1.19%) | 2,950,198 |
21 Apr 2020 | CNY | 8.49 | 8.66 | 8.33 | 8.43 | 8.43 | -0.17 (-1.98%) | 4,381,373 |