Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | CNY | 5.8 | 5.91 | 5.61 | 5.72 | 5.72 | -0.12 (-2.05%) | 17,614,407 |
17 Apr 2020 | CNY | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | +0.55 (+10.40%) | 3,381,902 |
16 Apr 2020 | CNY | 5.16 | 5.3 | 5.12 | 5.29 | 5.29 | +0.08 (+1.54%) | 6,039,100 |
15 Apr 2020 | CNY | 5.25 | 5.32 | 5.14 | 5.21 | 5.21 | -0.04 (-0.76%) | 5,284,701 |
14 Apr 2020 | CNY | 5.04 | 5.29 | 5.01 | 5.25 | 5.25 | +0.24 (+4.79%) | 7,645,409 |
13 Apr 2020 | CNY | 5.07 | 5.12 | 5.01 | 5.01 | 5.01 | -0.09 (-1.76%) | 3,300,900 |
10 Apr 2020 | CNY | 5.29 | 5.29 | 5.08 | 5.1 | 5.1 | -0.16 (-3.04%) | 5,379,500 |
9 Apr 2020 | CNY | 5.21 | 5.31 | 5.18 | 5.26 | 5.26 | +0.06 (+1.15%) | 5,985,611 |
8 Apr 2020 | CNY | 5.18 | 5.24 | 5.15 | 5.2 | 5.2 | +0.01 (+0.19%) | 5,379,757 |
7 Apr 2020 | CNY | 5.1 | 5.2 | 5.1 | 5.19 | 5.19 | +0.15 (+2.98%) | 5,728,258 |
3 Apr 2020 | CNY | 5.12 | 5.15 | 5.01 | 5.04 | 5.04 | -0.09 (-1.75%) | 3,724,501 |
2 Apr 2020 | CNY | 4.93 | 5.13 | 4.93 | 5.13 | 5.13 | +0.11 (+2.19%) | 6,282,800 |
1 Apr 2020 | CNY | 4.92 | 5.34 | 4.92 | 5.02 | 5.02 | +0.14 (+2.87%) | 8,672,757 |
31 Mar 2020 | CNY | 5.02 | 5.05 | 4.86 | 4.88 | 4.88 | -0.09 (-1.81%) | 4,512,159 |
30 Mar 2020 | CNY | 5.12 | 5.13 | 4.9 | 4.97 | 4.97 | -0.07 (-1.39%) | 4,753,600 |
27 Mar 2020 | CNY | 5.16 | 5.21 | 5.03 | 5.04 | 5.04 | -0.07 (-1.37%) | 3,740,500 |
26 Mar 2020 | CNY | 5.19 | 5.23 | 5.09 | 5.11 | 5.11 | -0.12 (-2.29%) | 5,094,811 |
25 Mar 2020 | CNY | 5.19 | 5.26 | 5.13 | 5.23 | 5.23 | +0.16 (+3.16%) | 7,130,506 |
24 Mar 2020 | CNY | 5.01 | 5.07 | 4.89 | 5.07 | 5.07 | +0.15 (+3.05%) | 4,876,500 |
23 Mar 2020 | CNY | 5 | 5.07 | 4.87 | 4.92 | 4.92 | -0.24 (-4.65%) | 5,630,100 |
20 Mar 2020 | CNY | 5.18 | 5.25 | 5.06 | 5.16 | 5.16 | +0.03 (+0.58%) | 5,461,713 |
19 Mar 2020 | CNY | 5.07 | 5.16 | 4.98 | 5.13 | 5.13 | +0.05 (+0.98%) | 6,897,221 |
18 Mar 2020 | CNY | 5.26 | 5.32 | 5.07 | 5.08 | 5.08 | -0.14 (-2.68%) | 7,990,700 |
17 Mar 2020 | CNY | 5.28 | 5.38 | 4.93 | 5.22 | 5.22 | -0.08 (-1.51%) | 8,922,304 |
16 Mar 2020 | CNY | 5.55 | 5.65 | 5.28 | 5.3 | 5.3 | -0.19 (-3.46%) | 9,925,306 |
13 Mar 2020 | CNY | 5.4 | 5.59 | 5.25 | 5.49 | 5.49 | -0.26 (-4.52%) | 12,364,894 |
12 Mar 2020 | CNY | 6 | 6.1 | 5.67 | 5.75 | 5.75 | -0.33 (-5.43%) | 13,430,800 |
11 Mar 2020 | CNY | 6.22 | 6.25 | 6.07 | 6.08 | 6.08 | -0.12 (-1.94%) | 12,788,396 |
10 Mar 2020 | CNY | 6.25 | 6.39 | 5.89 | 6.2 | 6.2 | -0.31 (-4.76%) | 20,152,422 |
9 Mar 2020 | CNY | 6.25 | 6.74 | 6.22 | 6.51 | 6.51 | +0.14 (+2.20%) | 29,441,520 |