Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 8.73 | 8.91 | 8.65 | 8.7 | 8.7 | -0.12 (-1.36%) | 10,598,387 |
3 Jun 2020 | CNY | 8.65 | 9.19 | 8.54 | 8.82 | 8.82 | +0.19 (+2.20%) | 20,480,673 |
2 Jun 2020 | CNY | 8.56 | 8.65 | 8.4 | 8.63 | 8.63 | +0.12 (+1.41%) | 12,945,515 |
1 Jun 2020 | CNY | 8.31 | 8.6 | 8.27 | 8.51 | 8.51 | +0.19 (+2.28%) | 13,395,270 |
29 May 2020 | CNY | 8.22 | 8.57 | 8.15 | 8.32 | 8.32 | +0.06 (+0.73%) | 11,508,137 |
28 May 2020 | CNY | 8.33 | 8.38 | 8.09 | 8.26 | 8.26 | -0.12 (-1.43%) | 9,401,743 |
27 May 2020 | CNY | 8.17 | 8.46 | 8.12 | 8.38 | 8.38 | +0.21 (+2.57%) | 15,557,091 |
26 May 2020 | CNY | 8.17 | 8.25 | 8.05 | 8.17 | 8.17 | -0.01 (-0.12%) | 12,897,368 |
25 May 2020 | CNY | 8.3 | 8.36 | 8.07 | 8.18 | 8.18 | -0.79 (-8.81%) | 28,532,466 |
22 May 2020 | CNY | 9.04 | 9.44 | 8.95 | 8.97 | 8.97 | -0.13 (-1.43%) | 22,999,384 |
21 May 2020 | CNY | 9.15 | 9.3 | 8.96 | 9.1 | 9.1 | -0.1 (-1.09%) | 21,502,515 |
20 May 2020 | CNY | 8.9 | 9.25 | 8.81 | 9.2 | 9.2 | +0.24 (+2.68%) | 24,962,900 |
19 May 2020 | CNY | 9.05 | 9.24 | 8.9 | 8.96 | 8.96 | -0.1 (-1.10%) | 20,771,590 |
18 May 2020 | CNY | 8.92 | 9.09 | 8.7 | 9.06 | 9.06 | +0.03 (+0.33%) | 23,100,663 |
15 May 2020 | CNY | 9.17 | 9.29 | 8.99 | 9.03 | 9.03 | -0.18 (-1.95%) | 26,855,581 |
14 May 2020 | CNY | 9.11 | 9.5 | 8.93 | 9.21 | 9.21 | -0.13 (-1.39%) | 36,221,658 |
13 May 2020 | CNY | 9.75 | 9.86 | 9.32 | 9.34 | 9.34 | -0.76 (-7.52%) | 55,564,968 |
12 May 2020 | CNY | 9.8 | 10.69 | 9.2 | 10.1 | 10.1 | +0.33 (+3.38%) | 85,426,069 |
11 May 2020 | CNY | 9.75 | 9.77 | 9.61 | 9.77 | 9.77 | +0.89 (+10.02%) | 25,188,008 |
8 May 2020 | CNY | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | +0.82 (+10.17%) | 4,777,977 |
7 May 2020 | CNY | 8.06 | 8.1 | 7.89 | 8.06 | 8.06 | +0.04 (+0.50%) | 7,259,014 |
6 May 2020 | CNY | 7.74 | 8.04 | 7.74 | 8.02 | 8.02 | +0.12 (+1.52%) | 5,786,962 |
30 Apr 2020 | CNY | 7.68 | 7.98 | 7.68 | 7.9 | 7.9 | +0.26 (+3.40%) | 6,405,940 |
29 Apr 2020 | CNY | 7.63 | 7.83 | 7.58 | 7.64 | 7.64 | -0.09 (-1.16%) | 6,364,302 |
28 Apr 2020 | CNY | 8.16 | 8.17 | 7.3 | 7.73 | 7.73 | -0.39 (-4.80%) | 11,436,112 |
27 Apr 2020 | CNY | 8.33 | 8.33 | 8.1 | 8.12 | 8.12 | -0.21 (-2.52%) | 7,458,163 |
24 Apr 2020 | CNY | 8.47 | 8.62 | 8.3 | 8.33 | 8.33 | -0.12 (-1.42%) | 9,810,598 |
23 Apr 2020 | CNY | 8.67 | 8.8 | 8.45 | 8.45 | 8.45 | -0.23 (-2.65%) | 13,253,195 |
22 Apr 2020 | CNY | 8.49 | 8.96 | 8.42 | 8.68 | 8.68 | +0.13 (+1.52%) | 21,102,115 |
21 Apr 2020 | CNY | 8.55 | 8.76 | 8.33 | 8.55 | 8.55 | -0.17 (-1.95%) | 21,570,922 |