Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 4.23 | 4.27 | 4.2 | 4.23 | 4.23 | -0.04 (-0.94%) | 23,470,733 |
3 Jun 2020 | CNY | 4.13 | 4.27 | 4.12 | 4.27 | 4.27 | +0.15 (+3.64%) | 42,487,584 |
2 Jun 2020 | CNY | 4.14 | 4.18 | 4.09 | 4.12 | 4.12 | 0.0 (0.0%) | 21,888,121 |
1 Jun 2020 | CNY | 4.05 | 4.19 | 4.05 | 4.12 | 4.12 | +0.08 (+1.98%) | 30,728,960 |
29 May 2020 | CNY | 4.03 | 4.09 | 3.99 | 4.04 | 4.04 | +0.02 (+0.50%) | 14,114,599 |
28 May 2020 | CNY | 4.09 | 4.11 | 3.95 | 4.02 | 4.02 | -0.08 (-1.95%) | 21,671,002 |
27 May 2020 | CNY | 4.18 | 4.18 | 4.07 | 4.1 | 4.1 | -0.08 (-1.91%) | 23,422,910 |
26 May 2020 | CNY | 4.16 | 4.2 | 4.13 | 4.18 | 4.18 | +0.02 (+0.48%) | 21,249,072 |
25 May 2020 | CNY | 4.01 | 4.18 | 3.99 | 4.16 | 4.16 | +0.12 (+2.97%) | 27,364,210 |
22 May 2020 | CNY | 4.04 | 4.13 | 3.98 | 4.04 | 4.04 | -0.01 (-0.25%) | 24,531,452 |
21 May 2020 | CNY | 4.16 | 4.17 | 4.02 | 4.05 | 4.05 | -0.08 (-1.94%) | 21,331,052 |
20 May 2020 | CNY | 3.96 | 4.2 | 3.96 | 4.13 | 4.13 | +0.16 (+4.03%) | 35,294,943 |
19 May 2020 | CNY | 4 | 4.05 | 3.96 | 3.97 | 3.97 | +0.01 (+0.25%) | 17,926,555 |
18 May 2020 | CNY | 4.07 | 4.08 | 3.95 | 3.96 | 3.96 | -0.14 (-3.41%) | 33,174,029 |
15 May 2020 | CNY | 4.21 | 4.21 | 4.07 | 4.1 | 4.1 | -0.11 (-2.61%) | 28,831,611 |
14 May 2020 | CNY | 4.13 | 4.34 | 4.03 | 4.21 | 4.21 | +0.07 (+1.69%) | 48,488,818 |
13 May 2020 | CNY | 4.2 | 4.24 | 4.1 | 4.14 | 4.14 | -0.09 (-2.13%) | 36,784,668 |
12 May 2020 | CNY | 4.24 | 4.39 | 4.15 | 4.23 | 4.23 | +0.01 (+0.24%) | 38,655,641 |
11 May 2020 | CNY | 4.4 | 4.54 | 4.2 | 4.22 | 4.22 | -0.08 (-1.86%) | 60,428,960 |
8 May 2020 | CNY | 4.08 | 4.37 | 4.07 | 4.3 | 4.3 | +0.23 (+5.65%) | 59,282,304 |
7 May 2020 | CNY | 3.97 | 4.25 | 3.91 | 4.07 | 4.07 | +0.1 (+2.52%) | 64,201,014 |
6 May 2020 | CNY | 3.83 | 4.02 | 3.83 | 3.97 | 3.97 | +0.02 (+0.51%) | 45,640,973 |
30 Apr 2020 | CNY | 4 | 4.09 | 3.89 | 3.95 | 3.95 | +0.01 (+0.25%) | 98,161,765 |
29 Apr 2020 | CNY | 3.79 | 3.94 | 3.79 | 3.94 | 3.94 | +0.34 (+9.44%) | 36,722,964 |
28 Apr 2020 | CNY | 3.68 | 3.7 | 3.5 | 3.6 | 3.6 | -0.08 (-2.17%) | 19,593,519 |
27 Apr 2020 | CNY | 3.67 | 3.73 | 3.6 | 3.68 | 3.68 | +0.04 (+1.10%) | 16,640,819 |
24 Apr 2020 | CNY | 3.6 | 3.67 | 3.59 | 3.64 | 3.64 | +0.01 (+0.28%) | 14,602,892 |
23 Apr 2020 | CNY | 3.71 | 3.75 | 3.62 | 3.63 | 3.63 | -0.07 (-1.89%) | 19,665,582 |
22 Apr 2020 | CNY | 3.57 | 3.78 | 3.54 | 3.7 | 3.7 | +0.13 (+3.64%) | 39,389,387 |
21 Apr 2020 | CNY | 3.48 | 3.68 | 3.47 | 3.57 | 3.57 | +0.06 (+1.71%) | 30,918,925 |