Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | CNY | 4.33 | 4.35 | 4.26 | 4.28 | 4.28 | -0.04 (-0.93%) | 5,387,100 |
26 May 2020 | CNY | 4.18 | 4.34 | 4.18 | 4.32 | 4.32 | +0.14 (+3.35%) | 6,001,960 |
25 May 2020 | CNY | 4.26 | 4.29 | 4.14 | 4.18 | 4.18 | -0.07 (-1.65%) | 4,704,395 |
22 May 2020 | CNY | 4.26 | 4.34 | 4.23 | 4.25 | 4.25 | -0.02 (-0.47%) | 4,262,200 |
21 May 2020 | CNY | 4.35 | 4.39 | 4.25 | 4.27 | 4.27 | -0.08 (-1.84%) | 5,260,960 |
20 May 2020 | CNY | 4.37 | 4.42 | 4.31 | 4.35 | 4.35 | -0.02 (-0.46%) | 5,051,420 |
19 May 2020 | CNY | 4.36 | 4.42 | 4.32 | 4.37 | 4.37 | +0.03 (+0.69%) | 3,964,800 |
18 May 2020 | CNY | 4.5 | 4.5 | 4.33 | 4.34 | 4.34 | -0.16 (-3.56%) | 7,283,770 |
15 May 2020 | CNY | 4.56 | 4.59 | 4.49 | 4.5 | 4.5 | -0.05 (-1.10%) | 5,229,493 |
14 May 2020 | CNY | 4.53 | 4.62 | 4.52 | 4.55 | 4.55 | -0.03 (-0.66%) | 5,084,205 |
13 May 2020 | CNY | 4.52 | 4.64 | 4.5 | 4.58 | 4.58 | +0.05 (+1.10%) | 8,221,700 |
12 May 2020 | CNY | 4.55 | 4.58 | 4.45 | 4.53 | 4.53 | -0.04 (-0.88%) | 5,664,854 |
11 May 2020 | CNY | 4.64 | 4.64 | 4.51 | 4.57 | 4.57 | -0.01 (-0.22%) | 6,484,720 |
8 May 2020 | CNY | 4.53 | 4.63 | 4.53 | 4.58 | 4.58 | +0.06 (+1.33%) | 8,354,130 |
7 May 2020 | CNY | 4.58 | 4.64 | 4.5 | 4.52 | 4.52 | -0.02 (-0.44%) | 7,033,400 |
6 May 2020 | CNY | 4.4 | 4.56 | 4.4 | 4.54 | 4.54 | +0.09 (+2.02%) | 7,334,892 |
30 Apr 2020 | CNY | 4.3 | 4.49 | 4.3 | 4.45 | 4.45 | +0.15 (+3.49%) | 8,969,148 |
29 Apr 2020 | CNY | 4.26 | 4.4 | 4.22 | 4.3 | 4.3 | -0.02 (-0.46%) | 6,673,120 |
28 Apr 2020 | CNY | 4.48 | 4.5 | 4.16 | 4.32 | 4.32 | -0.14 (-3.14%) | 10,705,000 |
27 Apr 2020 | CNY | 4.62 | 4.63 | 4.42 | 4.46 | 4.46 | -0.13 (-2.83%) | 9,512,000 |
24 Apr 2020 | CNY | 4.76 | 4.81 | 4.57 | 4.59 | 4.59 | -0.18 (-3.77%) | 12,532,161 |
23 Apr 2020 | CNY | 4.94 | 4.94 | 4.76 | 4.77 | 4.77 | -0.21 (-4.22%) | 15,436,800 |
22 Apr 2020 | CNY | 4.95 | 4.98 | 4.85 | 4.98 | 4.98 | 0.0 (0.0%) | 13,814,520 |
21 Apr 2020 | CNY | 4.86 | 5.01 | 4.79 | 4.98 | 4.98 | +0.06 (+1.22%) | 17,084,881 |
20 Apr 2020 | CNY | 4.95 | 4.99 | 4.85 | 4.92 | 4.92 | 0.0 (0.0%) | 10,287,795 |
17 Apr 2020 | CNY | 4.85 | 5.07 | 4.81 | 4.92 | 4.92 | +0.06 (+1.23%) | 20,239,173 |
16 Apr 2020 | CNY | 4.75 | 4.86 | 4.71 | 4.86 | 4.86 | +0.08 (+1.67%) | 11,914,034 |
15 Apr 2020 | CNY | 4.87 | 4.92 | 4.76 | 4.78 | 4.78 | -0.15 (-3.04%) | 12,504,000 |
14 Apr 2020 | CNY | 4.9 | 5 | 4.82 | 4.93 | 4.93 | +0.1 (+2.07%) | 14,144,714 |
13 Apr 2020 | CNY | 4.83 | 4.87 | 4.73 | 4.83 | 4.83 | -0.07 (-1.43%) | 14,596,624 |