Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | CNY | 3.4 | 3.45 | 3.3 | 3.36 | 3.36 | -0.07 (-2.04%) | 3,711,223 |
26 May 2020 | CNY | 3.36 | 3.43 | 3.36 | 3.43 | 3.43 | +0.04 (+1.18%) | 3,737,200 |
25 May 2020 | CNY | 3.42 | 3.42 | 3.31 | 3.39 | 3.39 | +0.05 (+1.50%) | 3,121,080 |
22 May 2020 | CNY | 3.24 | 3.41 | 3.24 | 3.34 | 3.34 | +0.09 (+2.77%) | 4,150,022 |
21 May 2020 | CNY | 3.25 | 3.31 | 3.21 | 3.25 | 3.25 | -0.06 (-1.81%) | 3,150,403 |
20 May 2020 | CNY | 3.35 | 3.49 | 3.29 | 3.31 | 3.31 | +0.06 (+1.85%) | 8,436,163 |
19 May 2020 | CNY | 3.23 | 3.28 | 3.22 | 3.25 | 3.25 | +0.05 (+1.56%) | 1,674,950 |
18 May 2020 | CNY | 3.3 | 3.3 | 3.19 | 3.2 | 3.2 | -0.06 (-1.84%) | 2,179,860 |
15 May 2020 | CNY | 3.27 | 3.28 | 3.23 | 3.26 | 3.26 | +0.01 (+0.31%) | 2,529,403 |
14 May 2020 | CNY | 3.24 | 3.3 | 3.24 | 3.25 | 3.25 | -0.03 (-0.91%) | 1,590,500 |
13 May 2020 | CNY | 3.3 | 3.3 | 3.25 | 3.28 | 3.28 | +0.03 (+0.92%) | 1,165,400 |
12 May 2020 | CNY | 3.32 | 3.32 | 3.21 | 3.25 | 3.25 | -0.06 (-1.81%) | 3,109,040 |
11 May 2020 | CNY | 3.37 | 3.49 | 3.31 | 3.31 | 3.31 | -0.12 (-3.50%) | 7,562,660 |
8 May 2020 | CNY | 3.27 | 3.44 | 3.27 | 3.43 | 3.43 | +0.16 (+4.89%) | 7,061,988 |
7 May 2020 | CNY | 3.29 | 3.31 | 3.27 | 3.27 | 3.27 | -0.04 (-1.21%) | 1,773,998 |
6 May 2020 | CNY | 3.24 | 3.32 | 3.18 | 3.31 | 3.31 | +0.06 (+1.85%) | 2,227,986 |
30 Apr 2020 | CNY | 3.16 | 3.25 | 3.12 | 3.25 | 3.25 | +0.08 (+2.52%) | 2,784,343 |
29 Apr 2020 | CNY | 3.16 | 3.23 | 3.13 | 3.17 | 3.17 | -0.05 (-1.55%) | 2,952,260 |
28 Apr 2020 | CNY | 3.35 | 3.36 | 3.09 | 3.22 | 3.22 | -0.14 (-4.17%) | 3,626,335 |
27 Apr 2020 | CNY | 3.4 | 3.41 | 3.36 | 3.36 | 3.36 | -0.02 (-0.59%) | 2,681,112 |
24 Apr 2020 | CNY | 3.45 | 3.48 | 3.36 | 3.38 | 3.38 | -0.06 (-1.74%) | 3,286,458 |
23 Apr 2020 | CNY | 3.5 | 3.5 | 3.42 | 3.44 | 3.44 | -0.03 (-0.86%) | 2,843,891 |
22 Apr 2020 | CNY | 3.42 | 3.49 | 3.4 | 3.47 | 3.47 | +0.02 (+0.58%) | 2,009,880 |
21 Apr 2020 | CNY | 3.48 | 3.5 | 3.41 | 3.45 | 3.45 | -0.03 (-0.86%) | 2,689,720 |
20 Apr 2020 | CNY | 3.45 | 3.49 | 3.42 | 3.48 | 3.48 | +0.06 (+1.75%) | 3,331,240 |
17 Apr 2020 | CNY | 3.46 | 3.48 | 3.41 | 3.42 | 3.42 | -0.01 (-0.29%) | 2,857,563 |
16 Apr 2020 | CNY | 3.42 | 3.46 | 3.41 | 3.43 | 3.43 | -0.03 (-0.87%) | 2,056,247 |
15 Apr 2020 | CNY | 3.48 | 3.51 | 3.44 | 3.46 | 3.46 | -0.06 (-1.70%) | 2,801,363 |
14 Apr 2020 | CNY | 3.46 | 3.53 | 3.45 | 3.52 | 3.52 | +0.06 (+1.73%) | 2,858,463 |
13 Apr 2020 | CNY | 3.51 | 3.51 | 3.44 | 3.46 | 3.46 | -0.03 (-0.86%) | 2,643,880 |