Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2020 | CNY | 8.3 | 8.53 | 8.3 | 8.44 | 8.44 | +0.07 (+0.84%) | 2,895,928 |
28 May 2020 | CNY | 8.44 | 8.64 | 8.28 | 8.37 | 8.37 | -0.09 (-1.06%) | 4,113,225 |
27 May 2020 | CNY | 8.4 | 8.53 | 8.31 | 8.46 | 8.46 | +0.03 (+0.36%) | 3,580,680 |
26 May 2020 | CNY | 8.15 | 8.6 | 8.08 | 8.43 | 8.43 | -0.04 (-0.47%) | 6,633,571 |
25 May 2020 | CNY | 8.1 | 8.62 | 8.06 | 8.47 | 8.47 | +0.09 (+1.07%) | 6,806,562 |
22 May 2020 | CNY | 7.97 | 8.38 | 7.79 | 8.38 | 8.38 | +0.36 (+4.49%) | 7,461,639 |
21 May 2020 | CNY | 7.47 | 8.07 | 7.45 | 8.02 | 8.02 | +0.5 (+6.65%) | 7,356,373 |
20 May 2020 | CNY | 7.5 | 7.57 | 7.37 | 7.52 | 7.52 | -0.05 (-0.66%) | 1,136,557 |
19 May 2020 | CNY | 7.58 | 7.65 | 7.36 | 7.57 | 7.57 | -0.02 (-0.26%) | 2,433,560 |
18 May 2020 | CNY | 7.54 | 7.69 | 7.32 | 7.59 | 7.59 | -0.13 (-1.68%) | 4,438,137 |
15 May 2020 | CNY | 7.85 | 7.85 | 7.6 | 7.72 | 7.72 | -0.08 (-1.03%) | 2,709,938 |
14 May 2020 | CNY | 7.45 | 7.83 | 7.39 | 7.8 | 7.8 | +0.32 (+4.28%) | 5,912,241 |
13 May 2020 | CNY | 7.33 | 7.48 | 7.22 | 7.48 | 7.48 | +0.08 (+1.08%) | 1,860,950 |
12 May 2020 | CNY | 7.24 | 7.43 | 7.08 | 7.4 | 7.4 | -0.05 (-0.67%) | 4,127,316 |
11 May 2020 | CNY | 7.68 | 7.85 | 7.42 | 7.45 | 7.45 | -0.14 (-1.84%) | 8,034,623 |
8 May 2020 | CNY | 7.14 | 7.65 | 7.05 | 7.59 | 7.59 | +0.41 (+5.71%) | 6,101,549 |
7 May 2020 | CNY | 7.01 | 7.25 | 6.9 | 7.18 | 7.18 | +0.18 (+2.57%) | 2,083,594 |
6 May 2020 | CNY | 6.76 | 7 | 6.76 | 7 | 7 | +0.14 (+2.04%) | 1,183,300 |
30 Apr 2020 | CNY | 6.88 | 6.92 | 6.83 | 6.86 | 6.86 | -0.02 (-0.29%) | 754,299 |
29 Apr 2020 | CNY | 6.77 | 6.88 | 6.7 | 6.88 | 6.88 | +0.15 (+2.23%) | 695,904 |
28 Apr 2020 | CNY | 6.74 | 6.95 | 6.64 | 6.73 | 6.73 | -0.07 (-1.03%) | 786,271 |
27 Apr 2020 | CNY | 6.8 | 6.84 | 6.66 | 6.8 | 6.8 | -0.01 (-0.15%) | 480,313 |
24 Apr 2020 | CNY | 6.9 | 6.93 | 6.8 | 6.81 | 6.81 | -0.07 (-1.02%) | 611,315 |
23 Apr 2020 | CNY | 6.81 | 6.94 | 6.81 | 6.88 | 6.88 | +0.02 (+0.29%) | 540,275 |
22 Apr 2020 | CNY | 6.74 | 6.9 | 6.74 | 6.86 | 6.86 | +0.12 (+1.78%) | 741,227 |
21 Apr 2020 | CNY | 6.8 | 6.82 | 6.72 | 6.74 | 6.74 | -0.07 (-1.03%) | 504,700 |
20 Apr 2020 | CNY | 6.8 | 6.89 | 6.78 | 6.81 | 6.81 | -0.04 (-0.58%) | 611,850 |
17 Apr 2020 | CNY | 6.9 | 6.93 | 6.82 | 6.85 | 6.85 | -0.03 (-0.44%) | 774,477 |
16 Apr 2020 | CNY | 6.83 | 6.88 | 6.73 | 6.88 | 6.88 | 0.0 (0.0%) | 641,530 |
15 Apr 2020 | CNY | 6.81 | 6.91 | 6.78 | 6.88 | 6.88 | -0.04 (-0.58%) | 1,139,753 |