Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | CNY | 3.88 | 3.98 | 3.86 | 3.91 | 3.91 | +0.02 (+0.51%) | 2,359,003 |
26 May 2020 | CNY | 3.82 | 3.9 | 3.79 | 3.89 | 3.89 | +0.1 (+2.64%) | 1,903,906 |
25 May 2020 | CNY | 3.84 | 3.84 | 3.78 | 3.79 | 3.79 | -0.02 (-0.52%) | 1,167,909 |
22 May 2020 | CNY | 3.9 | 3.91 | 3.8 | 3.81 | 3.81 | -0.09 (-2.31%) | 2,226,809 |
21 May 2020 | CNY | 3.92 | 3.95 | 3.89 | 3.9 | 3.9 | 0.0 (0.0%) | 1,911,492 |
20 May 2020 | CNY | 3.94 | 3.97 | 3.88 | 3.9 | 3.9 | -0.06 (-1.52%) | 1,872,226 |
19 May 2020 | CNY | 3.96 | 4.02 | 3.93 | 3.96 | 3.96 | 0.0 (0.0%) | 1,307,539 |
18 May 2020 | CNY | 3.97 | 3.98 | 3.94 | 3.96 | 3.96 | -0.02 (-0.50%) | 1,797,037 |
15 May 2020 | CNY | 3.97 | 4.03 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 2,036,168 |
14 May 2020 | CNY | 3.99 | 4.02 | 3.96 | 3.99 | 3.99 | -0.02 (-0.50%) | 1,974,569 |
13 May 2020 | CNY | 3.98 | 4.02 | 3.94 | 4.01 | 4.01 | +0.02 (+0.50%) | 1,787,492 |
12 May 2020 | CNY | 3.98 | 4 | 3.94 | 3.99 | 3.99 | -0.01 (-0.25%) | 2,126,152 |
11 May 2020 | CNY | 4.08 | 4.08 | 3.97 | 4 | 4 | -0.03 (-0.74%) | 2,138,534 |
8 May 2020 | CNY | 3.97 | 4.04 | 3.95 | 4.03 | 4.03 | +0.08 (+2.03%) | 2,806,474 |
7 May 2020 | CNY | 4.05 | 4.05 | 3.92 | 3.95 | 3.95 | -0.1 (-2.47%) | 2,887,410 |
6 May 2020 | CNY | 3.94 | 4.06 | 3.9 | 4.05 | 4.05 | +0.1 (+2.53%) | 3,379,675 |
30 Apr 2020 | CNY | 3.9 | 3.97 | 3.84 | 3.95 | 3.95 | +0.1 (+2.60%) | 2,355,670 |
29 Apr 2020 | CNY | 3.88 | 3.92 | 3.84 | 3.85 | 3.85 | -0.03 (-0.77%) | 2,332,968 |
28 Apr 2020 | CNY | 4 | 4.02 | 3.69 | 3.88 | 3.88 | -0.12 (-3%) | 4,373,118 |
27 Apr 2020 | CNY | 4.09 | 4.12 | 3.99 | 4 | 4 | -0.05 (-1.23%) | 3,665,344 |
24 Apr 2020 | CNY | 4.29 | 4.29 | 4.05 | 4.05 | 4.05 | -0.23 (-5.37%) | 5,888,824 |
23 Apr 2020 | CNY | 4.3 | 4.34 | 4.28 | 4.28 | 4.28 | -0.02 (-0.47%) | 2,198,104 |
22 Apr 2020 | CNY | 4.28 | 4.31 | 4.25 | 4.3 | 4.3 | -0.01 (-0.23%) | 3,031,325 |
21 Apr 2020 | CNY | 4.41 | 4.43 | 4.27 | 4.31 | 4.31 | -0.14 (-3.15%) | 4,037,939 |
20 Apr 2020 | CNY | 4.45 | 4.45 | 4.39 | 4.45 | 4.45 | 0.0 (0.0%) | 2,250,652 |
17 Apr 2020 | CNY | 4.48 | 4.53 | 4.43 | 4.45 | 4.45 | -0.01 (-0.22%) | 4,082,865 |
16 Apr 2020 | CNY | 4.38 | 4.47 | 4.33 | 4.46 | 4.46 | +0.01 (+0.22%) | 3,831,747 |
15 Apr 2020 | CNY | 4.51 | 4.58 | 4.44 | 4.45 | 4.45 | -0.06 (-1.33%) | 3,777,540 |
14 Apr 2020 | CNY | 4.46 | 4.52 | 4.43 | 4.51 | 4.51 | +0.09 (+2.04%) | 3,076,717 |
13 Apr 2020 | CNY | 4.6 | 4.6 | 4.38 | 4.42 | 4.42 | -0.21 (-4.54%) | 5,845,749 |