Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | CNY | 4.2 | 4.23 | 4.17 | 4.19 | 4.19 | 0.0 (0.0%) | 3,339,645 |
2 Jun 2020 | CNY | 4.17 | 4.2 | 4.15 | 4.19 | 4.19 | +0.02 (+0.48%) | 2,541,203 |
1 Jun 2020 | CNY | 4.13 | 4.19 | 4.1 | 4.17 | 4.17 | +0.06 (+1.46%) | 3,780,827 |
29 May 2020 | CNY | 4.06 | 4.13 | 4.03 | 4.11 | 4.11 | +0.05 (+1.23%) | 2,985,667 |
28 May 2020 | CNY | 4.08 | 4.08 | 4 | 4.06 | 4.06 | 0.0 (0.0%) | 2,458,967 |
27 May 2020 | CNY | 4.09 | 4.1 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 1,981,441 |
26 May 2020 | CNY | 4.05 | 4.1 | 4.03 | 4.08 | 4.08 | +0.04 (+0.99%) | 2,507,300 |
25 May 2020 | CNY | 4.01 | 4.05 | 3.98 | 4.04 | 4.04 | +0.01 (+0.25%) | 1,684,400 |
22 May 2020 | CNY | 4.02 | 4.05 | 3.92 | 4.03 | 4.03 | -0.01 (-0.25%) | 3,146,400 |
21 May 2020 | CNY | 4.11 | 4.11 | 4.03 | 4.04 | 4.04 | -0.06 (-1.46%) | 2,535,000 |
20 May 2020 | CNY | 4.16 | 4.17 | 4.08 | 4.1 | 4.1 | -0.06 (-1.44%) | 2,573,900 |
19 May 2020 | CNY | 4.13 | 4.18 | 4.13 | 4.16 | 4.16 | +0.06 (+1.46%) | 2,548,284 |
18 May 2020 | CNY | 4.14 | 4.15 | 4.08 | 4.1 | 4.1 | -0.03 (-0.73%) | 2,421,600 |
15 May 2020 | CNY | 4.11 | 4.16 | 4.11 | 4.13 | 4.13 | +0.02 (+0.49%) | 1,916,701 |
14 May 2020 | CNY | 4.08 | 4.11 | 4.05 | 4.11 | 4.11 | +0.02 (+0.49%) | 2,271,435 |
13 May 2020 | CNY | 4.1 | 4.11 | 4.06 | 4.09 | 4.09 | -0.02 (-0.49%) | 2,683,642 |
12 May 2020 | CNY | 4.14 | 4.16 | 4.06 | 4.11 | 4.11 | -0.03 (-0.72%) | 2,222,271 |
11 May 2020 | CNY | 4.16 | 4.18 | 4.12 | 4.14 | 4.14 | -0.02 (-0.48%) | 1,949,000 |
8 May 2020 | CNY | 4.12 | 4.17 | 4.12 | 4.16 | 4.16 | +0.04 (+0.97%) | 2,147,266 |
7 May 2020 | CNY | 4.16 | 4.17 | 4.11 | 4.12 | 4.12 | -0.04 (-0.96%) | 2,409,583 |
6 May 2020 | CNY | 4.07 | 4.17 | 4.05 | 4.16 | 4.16 | +0.07 (+1.71%) | 3,487,047 |
30 Apr 2020 | CNY | 4.03 | 4.12 | 4.01 | 4.09 | 4.09 | +0.08 (+2.00%) | 3,522,596 |
29 Apr 2020 | CNY | 4.09 | 4.12 | 3.99 | 4.01 | 4.01 | -0.11 (-2.67%) | 4,860,128 |
28 Apr 2020 | CNY | 4.27 | 4.29 | 4.03 | 4.12 | 4.12 | -0.15 (-3.51%) | 4,359,535 |
27 Apr 2020 | CNY | 4.3 | 4.32 | 4.25 | 4.27 | 4.27 | -0.03 (-0.70%) | 2,355,800 |
24 Apr 2020 | CNY | 4.39 | 4.41 | 4.27 | 4.3 | 4.3 | -0.09 (-2.05%) | 3,049,585 |
23 Apr 2020 | CNY | 4.35 | 4.43 | 4.33 | 4.39 | 4.39 | +0.04 (+0.92%) | 4,864,090 |
22 Apr 2020 | CNY | 4.28 | 4.36 | 4.26 | 4.35 | 4.35 | +0.04 (+0.93%) | 2,653,600 |
21 Apr 2020 | CNY | 4.32 | 4.33 | 4.25 | 4.31 | 4.31 | -0.02 (-0.46%) | 2,790,209 |
20 Apr 2020 | CNY | 4.32 | 4.35 | 4.28 | 4.33 | 4.33 | +0.01 (+0.23%) | 2,078,200 |