Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2020 | CNY | 3.4 | 3.43 | 3.29 | 3.38 | 3.38 | -0.06 (-1.74%) | 1,899,900 |
27 May 2020 | CNY | 3.53 | 3.53 | 3.4 | 3.44 | 3.44 | +0.08 (+2.38%) | 5,771,402 |
26 May 2020 | CNY | 3.32 | 3.36 | 3.3 | 3.36 | 3.36 | +0.16 (+5%) | 973,500 |
25 May 2020 | CNY | 3.12 | 3.2 | 3.1 | 3.2 | 3.2 | +0.15 (+4.92%) | 3,958,395 |
22 May 2020 | CNY | 2.76 | 3.05 | 2.76 | 3.05 | 3.05 | +0.15 (+5.17%) | 6,367,395 |
21 May 2020 | CNY | 2.93 | 3.02 | 2.9 | 2.9 | 2.9 | -0.15 (-4.92%) | 3,063,600 |
20 May 2020 | CNY | 3.06 | 3.22 | 3.05 | 3.05 | 3.05 | -0.16 (-4.98%) | 4,167,900 |
19 May 2020 | CNY | 3.38 | 3.41 | 3.21 | 3.21 | 3.21 | -0.17 (-5.03%) | 3,798,000 |
18 May 2020 | CNY | 3.54 | 3.54 | 3.38 | 3.38 | 3.38 | -0.18 (-5.06%) | 3,565,700 |
15 May 2020 | CNY | 3.6 | 3.64 | 3.55 | 3.56 | 3.56 | -0.06 (-1.66%) | 1,637,900 |
14 May 2020 | CNY | 3.62 | 3.69 | 3.58 | 3.62 | 3.62 | -0.06 (-1.63%) | 1,113,100 |
13 May 2020 | CNY | 3.66 | 3.69 | 3.53 | 3.68 | 3.68 | -0.02 (-0.54%) | 2,853,400 |
12 May 2020 | CNY | 3.72 | 3.76 | 3.69 | 3.7 | 3.7 | -0.06 (-1.60%) | 705,000 |
11 May 2020 | CNY | 3.69 | 3.8 | 3.68 | 3.76 | 3.76 | 0.0 (0.0%) | 1,330,800 |
8 May 2020 | CNY | 3.74 | 3.8 | 3.65 | 3.76 | 3.76 | 0.0 (0.0%) | 2,107,900 |
7 May 2020 | CNY | 3.93 | 3.93 | 3.69 | 3.76 | 3.76 | -0.09 (-2.34%) | 2,160,000 |
6 May 2020 | CNY | 3.93 | 3.95 | 3.77 | 3.85 | 3.85 | +0.06 (+1.58%) | 3,107,800 |
30 Apr 2020 | CNY | 3.6 | 3.9 | 3.6 | 3.79 | 3.79 | 0.0 (0.0%) | 7,003,420 |
29 Apr 2020 | CNY | 4.06 | 4.17 | 3.77 | 3.79 | 3.79 | -0.18 (-4.53%) | 12,081,319 |
28 Apr 2020 | CNY | 3.59 | 3.97 | 3.59 | 3.97 | 3.97 | +0.19 (+5.03%) | 6,767,439 |
27 Apr 2020 | CNY | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.21 (-5.26%) | 1,275,600 |
24 Apr 2020 | CNY | 3.98 | 4.08 | 3.96 | 3.99 | 3.99 | -0.05 (-1.24%) | 1,710,800 |
23 Apr 2020 | CNY | 4 | 4.15 | 3.98 | 4.04 | 4.04 | +0.06 (+1.51%) | 2,686,654 |
22 Apr 2020 | CNY | 4 | 4 | 3.86 | 3.98 | 3.98 | -0.08 (-1.97%) | 3,130,854 |
21 Apr 2020 | CNY | 4.11 | 4.18 | 4 | 4.06 | 4.06 | +0.08 (+2.01%) | 6,089,200 |
20 Apr 2020 | CNY | 3.9 | 3.98 | 3.79 | 3.98 | 3.98 | +0.19 (+5.01%) | 2,744,500 |
17 Apr 2020 | CNY | 3.63 | 3.79 | 3.6 | 3.79 | 3.79 | +0.18 (+4.99%) | 3,362,100 |
16 Apr 2020 | CNY | 3.56 | 3.74 | 3.56 | 3.61 | 3.61 | -0.14 (-3.73%) | 3,848,200 |
15 Apr 2020 | CNY | 3.87 | 3.92 | 3.75 | 3.75 | 3.75 | -0.21 (-5.30%) | 4,114,500 |
14 Apr 2020 | CNY | 3.99 | 4.02 | 3.91 | 3.96 | 3.96 | -0.07 (-1.74%) | 2,651,000 |