Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 5.5 | 5.54 | 5.44 | 5.53 | 5.53 | +0.04 (+0.73%) | 2,991,724 |
3 Jun 2020 | CNY | 5.65 | 5.72 | 5.45 | 5.49 | 5.49 | -0.13 (-2.31%) | 5,496,749 |
2 Jun 2020 | CNY | 5.45 | 5.62 | 5.42 | 5.62 | 5.62 | +0.16 (+2.93%) | 5,369,127 |
1 Jun 2020 | CNY | 5.42 | 5.5 | 5.32 | 5.46 | 5.46 | +0.08 (+1.49%) | 3,269,000 |
29 May 2020 | CNY | 5.37 | 5.43 | 5.35 | 5.38 | 5.38 | -0.02 (-0.37%) | 3,054,050 |
28 May 2020 | CNY | 5.29 | 5.52 | 5.2 | 5.4 | 5.4 | +0.08 (+1.50%) | 3,492,171 |
27 May 2020 | CNY | 5.28 | 5.48 | 5.25 | 5.32 | 5.32 | +0.04 (+0.76%) | 2,694,000 |
26 May 2020 | CNY | 5.14 | 5.33 | 5.07 | 5.28 | 5.28 | +0.14 (+2.72%) | 2,046,700 |
25 May 2020 | CNY | 5.13 | 5.18 | 5.1 | 5.14 | 5.14 | -0.03 (-0.58%) | 764,700 |
22 May 2020 | CNY | 5.29 | 5.3 | 5.1 | 5.17 | 5.17 | -0.12 (-2.27%) | 1,991,488 |
21 May 2020 | CNY | 5.37 | 5.44 | 5.29 | 5.29 | 5.29 | -0.1 (-1.86%) | 2,034,487 |
20 May 2020 | CNY | 5.29 | 5.42 | 5.23 | 5.39 | 5.39 | +0.1 (+1.89%) | 3,212,531 |
19 May 2020 | CNY | 5.28 | 5.31 | 5.25 | 5.29 | 5.29 | +0.04 (+0.76%) | 1,379,800 |
18 May 2020 | CNY | 5.27 | 5.3 | 5.24 | 5.25 | 5.25 | -0.01 (-0.19%) | 1,600,324 |
15 May 2020 | CNY | 5.23 | 5.32 | 5.21 | 5.26 | 5.26 | +0.06 (+1.15%) | 1,889,287 |
14 May 2020 | CNY | 5.17 | 5.24 | 5.16 | 5.2 | 5.2 | -0.01 (-0.19%) | 1,128,300 |
13 May 2020 | CNY | 5.19 | 5.23 | 5.15 | 5.21 | 5.21 | +0.01 (+0.19%) | 1,455,600 |
12 May 2020 | CNY | 5.26 | 5.26 | 5.15 | 5.2 | 5.2 | -0.07 (-1.33%) | 1,749,487 |
11 May 2020 | CNY | 5.23 | 5.29 | 5.23 | 5.27 | 5.27 | +0.04 (+0.76%) | 1,711,426 |
8 May 2020 | CNY | 5.25 | 5.28 | 5.21 | 5.23 | 5.23 | 0.0 (0.0%) | 1,655,500 |
7 May 2020 | CNY | 5.19 | 5.29 | 5.18 | 5.23 | 5.23 | +0.02 (+0.38%) | 1,974,857 |
6 May 2020 | CNY | 5.15 | 5.21 | 5.06 | 5.21 | 5.21 | +0.07 (+1.36%) | 1,802,152 |
30 Apr 2020 | CNY | 5.04 | 5.17 | 5.04 | 5.14 | 5.14 | +0.12 (+2.39%) | 1,677,387 |
29 Apr 2020 | CNY | 5.07 | 5.17 | 5.01 | 5.02 | 5.02 | -0.07 (-1.38%) | 1,386,926 |
28 Apr 2020 | CNY | 5.18 | 5.18 | 4.77 | 5.09 | 5.09 | -0.09 (-1.74%) | 2,749,383 |
27 Apr 2020 | CNY | 5.26 | 5.28 | 5.17 | 5.18 | 5.18 | -0.06 (-1.15%) | 1,582,215 |
24 Apr 2020 | CNY | 5.41 | 5.42 | 5.23 | 5.24 | 5.24 | -0.18 (-3.32%) | 2,842,800 |
23 Apr 2020 | CNY | 5.4 | 5.46 | 5.33 | 5.42 | 5.42 | +0.02 (+0.37%) | 2,345,671 |
22 Apr 2020 | CNY | 5.31 | 5.4 | 5.25 | 5.4 | 5.4 | +0.06 (+1.12%) | 1,807,500 |
21 Apr 2020 | CNY | 5.41 | 5.5 | 5.25 | 5.34 | 5.34 | -0.09 (-1.66%) | 3,501,159 |