Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | CNY | 6.6213 | 6.8763 | 6.5662 | 6.6966 | 6.6966 | +0.174 (+2.66%) | 10,325,392 |
2 Jun 2020 | CNY | 6.5256 | 6.5633 | 6.4793 | 6.5228 | 6.5228 | +0.052 (+0.81%) | 5,627,880 |
1 Jun 2020 | CNY | 6.3605 | 6.4822 | 6.3286 | 6.4706 | 6.4706 | +0.107 (+1.68%) | 5,656,558 |
29 May 2020 | CNY | 6.3025 | 6.375 | 6.2707 | 6.3634 | 6.3634 | +0.067 (+1.06%) | 4,243,432 |
28 May 2020 | CNY | 6.3083 | 6.3547 | 6.1924 | 6.2967 | 6.2967 | +0.006 (+0.09%) | 4,213,671 |
27 May 2020 | CNY | 6.2707 | 6.3576 | 6.2533 | 6.2909 | 6.2909 | +0.006 (+0.09%) | 3,068,629 |
26 May 2020 | CNY | 6.1982 | 6.3025 | 6.1576 | 6.2851 | 6.2851 | +0.107 (+1.74%) | 4,273,183 |
25 May 2020 | CNY | 6.1489 | 6.2185 | 6.1345 | 6.1779 | 6.1779 | +0.023 (+0.38%) | 2,082,333 |
22 May 2020 | CNY | 6.146 | 6.262 | 6.0678 | 6.1547 | 6.1547 | -0.003 (-0.05%) | 3,245,665 |
21 May 2020 | CNY | 6.2562 | 6.2793 | 6.1432 | 6.1576 | 6.1576 | -0.087 (-1.39%) | 2,727,325 |
20 May 2020 | CNY | 6.375 | 6.4039 | 6.2301 | 6.2446 | 6.2446 | -0.142 (-2.22%) | 3,904,578 |
19 May 2020 | CNY | 6.3605 | 6.401 | 6.317 | 6.3866 | 6.3866 | +0.038 (+0.59%) | 3,159,525 |
18 May 2020 | CNY | 6.3634 | 6.401 | 6.3228 | 6.3489 | 6.3489 | +0.02 (+0.32%) | 2,950,950 |
15 May 2020 | CNY | 6.3402 | 6.3547 | 6.288 | 6.3286 | 6.3286 | +0.038 (+0.60%) | 2,795,310 |
14 May 2020 | CNY | 6.4242 | 6.4242 | 6.2822 | 6.2909 | 6.2909 | -0.154 (-2.38%) | 4,686,112 |
13 May 2020 | CNY | 6.3663 | 6.4619 | 6.3054 | 6.4445 | 6.4445 | +0.125 (+1.97%) | 5,909,074 |
12 May 2020 | CNY | 6.3054 | 6.3634 | 6.2475 | 6.3199 | 6.3199 | +0.012 (+0.18%) | 5,692,424 |
11 May 2020 | CNY | 6.3402 | 6.3402 | 6.233 | 6.3083 | 6.3083 | +0.038 (+0.60%) | 6,521,851 |
8 May 2020 | CNY | 6.1866 | 6.401 | 6.1576 | 6.2707 | 6.2707 | +0.11 (+1.79%) | 5,726,613 |
7 May 2020 | CNY | 6.1953 | 6.1982 | 6.1258 | 6.1605 | 6.1605 | -0.026 (-0.42%) | 2,761,835 |
6 May 2020 | CNY | 6.1026 | 6.1953 | 6.062 | 6.1866 | 6.1866 | +0.046 (+0.75%) | 3,879,959 |
30 Apr 2020 | CNY | 6.0736 | 6.1721 | 6.033 | 6.1403 | 6.1403 | +0.072 (+1.19%) | 4,515,978 |
29 Apr 2020 | CNY | 6.0272 | 6.1721 | 5.9954 | 6.0678 | 6.0678 | -0.003 (-0.05%) | 3,277,759 |
28 Apr 2020 | CNY | 6.1287 | 6.1721 | 5.7954 | 6.0707 | 6.0707 | -0.113 (-1.83%) | 5,706,918 |
27 Apr 2020 | CNY | 6.3924 | 6.401 | 6.1634 | 6.1837 | 6.1837 | +0.041 (+0.66%) | 10,424,435 |
24 Apr 2020 | CNY | 6.1895 | 6.2301 | 6.1055 | 6.1432 | 6.1432 | -0.041 (-0.65%) | 4,152,705 |
23 Apr 2020 | CNY | 6.12 | 6.2649 | 6.12 | 6.1837 | 6.1837 | +0.061 (+0.99%) | 5,116,797 |
22 Apr 2020 | CNY | 6.0852 | 6.1316 | 6.0301 | 6.1229 | 6.1229 | -0.003 (-0.05%) | 3,474,811 |
21 Apr 2020 | CNY | 6.1374 | 6.1953 | 6.0533 | 6.1258 | 6.1258 | +0.026 (+0.43%) | 6,096,105 |
20 Apr 2020 | CNY | 6.1432 | 6.1432 | 6.0591 | 6.0997 | 6.0997 | +0.023 (+0.38%) | 4,500,449 |