Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | CNY | 6.26 | 6.3 | 6.21 | 6.21 | 6.21 | -0.04 (-0.64%) | 2,105,815 |
2 Jun 2020 | CNY | 6.24 | 6.28 | 6.2 | 6.25 | 6.25 | +0.01 (+0.16%) | 2,344,403 |
1 Jun 2020 | CNY | 6.11 | 6.28 | 6.09 | 6.24 | 6.24 | +0.14 (+2.30%) | 2,999,806 |
29 May 2020 | CNY | 6.08 | 6.12 | 6.04 | 6.1 | 6.1 | +0.01 (+0.16%) | 1,244,200 |
28 May 2020 | CNY | 6.1 | 6.14 | 6.03 | 6.09 | 6.09 | +0.01 (+0.16%) | 1,421,000 |
27 May 2020 | CNY | 6.18 | 6.18 | 6.07 | 6.08 | 6.08 | -0.08 (-1.30%) | 1,619,648 |
26 May 2020 | CNY | 6.15 | 6.2 | 6.13 | 6.16 | 6.16 | 0.0 (0.0%) | 1,974,870 |
25 May 2020 | CNY | 6.04 | 6.16 | 6.01 | 6.16 | 6.16 | +0.1 (+1.65%) | 1,525,120 |
22 May 2020 | CNY | 6.01 | 6.07 | 5.98 | 6.06 | 6.06 | +0.01 (+0.17%) | 1,402,358 |
21 May 2020 | CNY | 6.08 | 6.12 | 6.03 | 6.05 | 6.05 | -0.02 (-0.33%) | 1,534,800 |
20 May 2020 | CNY | 6.15 | 6.17 | 6 | 6.07 | 6.07 | -0.11 (-1.78%) | 2,604,700 |
19 May 2020 | CNY | 6.11 | 6.21 | 6.11 | 6.18 | 6.18 | 0.0 (0.0%) | 2,334,435 |
18 May 2020 | CNY | 6.4 | 6.4 | 6.14 | 6.18 | 6.18 | -0.34 (-5.21%) | 7,175,821 |
15 May 2020 | CNY | 6.6 | 6.84 | 6.45 | 6.52 | 6.52 | -0.13 (-1.95%) | 7,089,105 |
14 May 2020 | CNY | 6.55 | 6.72 | 6.43 | 6.65 | 6.65 | -0.01 (-0.15%) | 6,396,599 |
13 May 2020 | CNY | 6.45 | 6.78 | 6.45 | 6.66 | 6.66 | +0.19 (+2.94%) | 9,711,715 |
12 May 2020 | CNY | 6.33 | 6.48 | 6.21 | 6.47 | 6.47 | +0.11 (+1.73%) | 5,372,365 |
11 May 2020 | CNY | 6.5 | 6.55 | 6.32 | 6.36 | 6.36 | -0.08 (-1.24%) | 4,687,600 |
8 May 2020 | CNY | 6.22 | 6.44 | 6.22 | 6.44 | 6.44 | +0.23 (+3.70%) | 6,291,417 |
7 May 2020 | CNY | 6.11 | 6.25 | 6.06 | 6.21 | 6.21 | +0.1 (+1.64%) | 3,587,120 |
6 May 2020 | CNY | 6 | 6.12 | 5.98 | 6.11 | 6.11 | +0.08 (+1.33%) | 1,629,502 |
30 Apr 2020 | CNY | 5.96 | 6.06 | 5.95 | 6.03 | 6.03 | +0.07 (+1.17%) | 1,438,802 |
29 Apr 2020 | CNY | 5.91 | 6.01 | 5.9 | 5.96 | 5.96 | +0.03 (+0.51%) | 1,294,102 |
28 Apr 2020 | CNY | 6.12 | 6.13 | 5.87 | 5.93 | 5.93 | -0.19 (-3.10%) | 2,219,392 |
27 Apr 2020 | CNY | 5.98 | 6.17 | 5.96 | 6.12 | 6.12 | +0.14 (+2.34%) | 3,408,400 |
24 Apr 2020 | CNY | 6 | 6.02 | 5.92 | 5.98 | 5.98 | -0.02 (-0.33%) | 1,679,800 |
23 Apr 2020 | CNY | 6.08 | 6.08 | 6 | 6 | 6 | -0.05 (-0.83%) | 1,454,600 |
22 Apr 2020 | CNY | 6.01 | 6.07 | 5.97 | 6.05 | 6.05 | +0.02 (+0.33%) | 1,422,900 |
21 Apr 2020 | CNY | 6.07 | 6.1 | 5.99 | 6.03 | 6.03 | -0.08 (-1.31%) | 2,230,900 |
20 Apr 2020 | CNY | 6.1 | 6.15 | 6.05 | 6.11 | 6.11 | -0.03 (-0.49%) | 1,381,655 |