Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | CNY | 5.09 | 5.17 | 5.09 | 5.14 | 5.14 | -0.02 (-0.39%) | 1,938,662 |
26 May 2020 | CNY | 5.08 | 5.19 | 5.08 | 5.16 | 5.16 | +0.06 (+1.18%) | 1,772,500 |
25 May 2020 | CNY | 5.02 | 5.12 | 5.01 | 5.1 | 5.1 | +0.03 (+0.59%) | 2,420,900 |
22 May 2020 | CNY | 5.18 | 5.2 | 5.05 | 5.07 | 5.07 | -0.3 (-5.59%) | 2,994,100 |
21 May 2020 | CNY | 5.43 | 5.46 | 5.36 | 5.37 | 5.37 | -0.06 (-1.10%) | 3,099,400 |
20 May 2020 | CNY | 5.48 | 5.52 | 5.4 | 5.43 | 5.43 | -0.04 (-0.73%) | 3,259,860 |
19 May 2020 | CNY | 5.46 | 5.49 | 5.44 | 5.47 | 5.47 | +0.02 (+0.37%) | 1,959,900 |
18 May 2020 | CNY | 5.36 | 5.46 | 5.31 | 5.45 | 5.45 | +0.11 (+2.06%) | 3,505,800 |
15 May 2020 | CNY | 5.31 | 5.38 | 5.31 | 5.34 | 5.34 | +0.04 (+0.75%) | 2,217,832 |
14 May 2020 | CNY | 5.36 | 5.36 | 5.28 | 5.3 | 5.3 | -0.08 (-1.49%) | 2,123,092 |
13 May 2020 | CNY | 5.36 | 5.38 | 5.31 | 5.38 | 5.38 | 0.0 (0.0%) | 2,124,892 |
12 May 2020 | CNY | 5.41 | 5.48 | 5.3 | 5.38 | 5.38 | -0.05 (-0.92%) | 2,026,700 |
11 May 2020 | CNY | 5.49 | 5.51 | 5.4 | 5.43 | 5.43 | -0.03 (-0.55%) | 1,915,900 |
8 May 2020 | CNY | 5.42 | 5.48 | 5.4 | 5.46 | 5.46 | +0.06 (+1.11%) | 2,856,514 |
7 May 2020 | CNY | 5.33 | 5.45 | 5.33 | 5.4 | 5.4 | +0.05 (+0.93%) | 3,391,300 |
6 May 2020 | CNY | 5.26 | 5.35 | 5.23 | 5.35 | 5.35 | +0.04 (+0.75%) | 3,322,300 |
30 Apr 2020 | CNY | 5.28 | 5.33 | 5.22 | 5.31 | 5.31 | +0.1 (+1.92%) | 3,257,300 |
29 Apr 2020 | CNY | 5.28 | 5.36 | 5.2 | 5.21 | 5.21 | -0.1 (-1.88%) | 4,054,400 |
28 Apr 2020 | CNY | 5.57 | 5.58 | 5.19 | 5.31 | 5.31 | -0.22 (-3.98%) | 4,031,970 |
27 Apr 2020 | CNY | 5.43 | 5.57 | 5.35 | 5.53 | 5.53 | +0.08 (+1.47%) | 3,103,970 |
24 Apr 2020 | CNY | 5.62 | 5.62 | 5.41 | 5.45 | 5.45 | -0.16 (-2.85%) | 3,552,100 |
23 Apr 2020 | CNY | 5.59 | 5.74 | 5.58 | 5.61 | 5.61 | +0.03 (+0.54%) | 5,206,600 |
22 Apr 2020 | CNY | 5.5 | 5.59 | 5.45 | 5.58 | 5.58 | +0.02 (+0.36%) | 2,871,000 |
21 Apr 2020 | CNY | 5.62 | 5.65 | 5.49 | 5.56 | 5.56 | -0.08 (-1.42%) | 3,346,870 |
20 Apr 2020 | CNY | 5.55 | 5.65 | 5.52 | 5.64 | 5.64 | +0.08 (+1.44%) | 4,025,662 |
17 Apr 2020 | CNY | 5.59 | 5.64 | 5.51 | 5.56 | 5.56 | -0.04 (-0.71%) | 3,988,702 |
16 Apr 2020 | CNY | 5.5 | 5.6 | 5.45 | 5.6 | 5.6 | +0.06 (+1.08%) | 3,795,286 |
15 Apr 2020 | CNY | 5.53 | 5.64 | 5.52 | 5.54 | 5.54 | -0.04 (-0.72%) | 4,000,600 |
14 Apr 2020 | CNY | 5.58 | 5.67 | 5.51 | 5.58 | 5.58 | +0.07 (+1.27%) | 4,602,800 |
13 Apr 2020 | CNY | 5.4 | 5.54 | 5.31 | 5.51 | 5.51 | +0.09 (+1.66%) | 3,989,400 |