Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 5.25 | 5.28 | 5.12 | 5.13 | 5.13 | -0.1 (-1.91%) | 5,204,975 |
3 Jun 2020 | CNY | 5.3 | 5.33 | 5.21 | 5.23 | 5.23 | -0.18 (-3.33%) | 8,330,914 |
2 Jun 2020 | CNY | 5.86 | 5.86 | 5.22 | 5.41 | 5.41 | -0.04 (-0.73%) | 19,928,366 |
1 Jun 2020 | CNY | 5.4 | 5.59 | 5.3 | 5.45 | 5.45 | +0.1 (+1.87%) | 8,353,453 |
29 May 2020 | CNY | 5.12 | 5.43 | 5.09 | 5.35 | 5.35 | +0.25 (+4.90%) | 10,610,060 |
28 May 2020 | CNY | 5.16 | 5.19 | 5.05 | 5.1 | 5.1 | -0.05 (-0.97%) | 3,658,950 |
27 May 2020 | CNY | 4.99 | 5.16 | 4.99 | 5.15 | 5.15 | +0.16 (+3.21%) | 5,391,963 |
26 May 2020 | CNY | 4.86 | 5.02 | 4.86 | 4.99 | 4.99 | +0.12 (+2.46%) | 2,728,000 |
25 May 2020 | CNY | 4.84 | 4.9 | 4.83 | 4.87 | 4.87 | +0.04 (+0.83%) | 1,392,700 |
22 May 2020 | CNY | 4.88 | 4.92 | 4.8 | 4.83 | 4.83 | -0.05 (-1.02%) | 2,359,700 |
21 May 2020 | CNY | 4.93 | 4.95 | 4.86 | 4.88 | 4.88 | -0.02 (-0.41%) | 1,588,500 |
20 May 2020 | CNY | 4.99 | 5.02 | 4.9 | 4.9 | 4.9 | -0.07 (-1.41%) | 2,244,400 |
19 May 2020 | CNY | 4.99 | 5.06 | 4.95 | 4.97 | 4.97 | -0.04 (-0.80%) | 2,646,700 |
18 May 2020 | CNY | 4.9 | 5.06 | 4.84 | 5.01 | 5.01 | +0.1 (+2.04%) | 3,668,437 |
15 May 2020 | CNY | 5.03 | 5.09 | 4.9 | 4.91 | 4.91 | -0.12 (-2.39%) | 4,725,000 |
14 May 2020 | CNY | 5.18 | 5.18 | 5.02 | 5.03 | 5.03 | -0.15 (-2.90%) | 4,450,300 |
13 May 2020 | CNY | 5.15 | 5.2 | 5.11 | 5.18 | 5.18 | +0.03 (+0.58%) | 2,898,188 |
12 May 2020 | CNY | 5.16 | 5.23 | 5.12 | 5.15 | 5.15 | -0.07 (-1.34%) | 3,258,600 |
11 May 2020 | CNY | 5.22 | 5.28 | 5.2 | 5.22 | 5.22 | -0.01 (-0.19%) | 3,500,103 |
8 May 2020 | CNY | 5.26 | 5.27 | 5.2 | 5.23 | 5.23 | -0.03 (-0.57%) | 4,108,714 |
7 May 2020 | CNY | 5.17 | 5.26 | 5.14 | 5.26 | 5.26 | +0.1 (+1.94%) | 4,457,988 |
6 May 2020 | CNY | 5.09 | 5.22 | 5.08 | 5.16 | 5.16 | -0.02 (-0.39%) | 4,123,388 |
30 Apr 2020 | CNY | 5.22 | 5.22 | 5.1 | 5.18 | 5.18 | +0.01 (+0.19%) | 4,482,463 |
29 Apr 2020 | CNY | 5.15 | 5.25 | 5.09 | 5.17 | 5.17 | +0.05 (+0.98%) | 4,014,700 |
28 Apr 2020 | CNY | 5.26 | 5.3 | 5.02 | 5.12 | 5.12 | -0.13 (-2.48%) | 4,868,500 |
27 Apr 2020 | CNY | 5.3 | 5.38 | 5.13 | 5.25 | 5.25 | -0.04 (-0.76%) | 6,274,373 |
24 Apr 2020 | CNY | 5.54 | 5.61 | 5.25 | 5.29 | 5.29 | -0.32 (-5.70%) | 10,863,300 |
23 Apr 2020 | CNY | 5.67 | 5.77 | 5.6 | 5.61 | 5.61 | -0.05 (-0.88%) | 9,382,248 |
22 Apr 2020 | CNY | 5.81 | 5.84 | 5.56 | 5.66 | 5.66 | -0.26 (-4.39%) | 15,109,275 |
21 Apr 2020 | CNY | 5.99 | 6.07 | 5.86 | 5.92 | 5.92 | -0.11 (-1.82%) | 9,133,025 |