Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | CNY | 5.63 | 5.81 | 5.61 | 5.75 | 5.75 | +0.13 (+2.31%) | 4,394,300 |
29 Apr 2020 | CNY | 5.59 | 5.71 | 5.54 | 5.62 | 5.62 | +0.07 (+1.26%) | 3,598,300 |
28 Apr 2020 | CNY | 5.81 | 5.87 | 5.41 | 5.55 | 5.55 | -0.27 (-4.64%) | 5,171,700 |
27 Apr 2020 | CNY | 5.96 | 6 | 5.79 | 5.82 | 5.82 | -0.18 (-3%) | 5,193,300 |
24 Apr 2020 | CNY | 6.06 | 6.07 | 5.95 | 6 | 6 | -0.07 (-1.15%) | 5,702,567 |
23 Apr 2020 | CNY | 6.14 | 6.15 | 6.06 | 6.07 | 6.07 | -0.06 (-0.98%) | 4,035,500 |
22 Apr 2020 | CNY | 6.09 | 6.15 | 6.05 | 6.13 | 6.13 | +0.03 (+0.49%) | 3,840,120 |
21 Apr 2020 | CNY | 6.16 | 6.18 | 6.07 | 6.1 | 6.1 | -0.06 (-0.97%) | 4,887,170 |
20 Apr 2020 | CNY | 6.09 | 6.17 | 6.08 | 6.16 | 6.16 | +0.13 (+2.16%) | 3,840,873 |
17 Apr 2020 | CNY | 6.13 | 6.14 | 6.03 | 6.03 | 6.03 | -0.06 (-0.99%) | 4,958,087 |
16 Apr 2020 | CNY | 6.04 | 6.12 | 6.03 | 6.09 | 6.09 | -0.01 (-0.16%) | 3,869,420 |
15 Apr 2020 | CNY | 6.2 | 6.2 | 6.07 | 6.1 | 6.1 | -0.1 (-1.61%) | 5,660,300 |
14 Apr 2020 | CNY | 6.16 | 6.2 | 6.12 | 6.2 | 6.2 | +0.06 (+0.98%) | 5,169,533 |
13 Apr 2020 | CNY | 6.26 | 6.3 | 6.11 | 6.14 | 6.14 | -0.26 (-4.06%) | 8,735,815 |
10 Apr 2020 | CNY | 6.38 | 6.66 | 6.18 | 6.4 | 6.4 | +0.07 (+1.11%) | 16,361,215 |
9 Apr 2020 | CNY | 6.3 | 6.39 | 6.28 | 6.33 | 6.33 | +0.07 (+1.12%) | 6,494,750 |
8 Apr 2020 | CNY | 6.22 | 6.32 | 6.18 | 6.26 | 6.26 | 0.0 (0.0%) | 6,256,545 |
7 Apr 2020 | CNY | 6.15 | 6.27 | 6.12 | 6.26 | 6.26 | +0.18 (+2.96%) | 6,723,515 |
3 Apr 2020 | CNY | 6.16 | 6.21 | 6.06 | 6.08 | 6.08 | -0.09 (-1.46%) | 4,609,326 |
2 Apr 2020 | CNY | 5.99 | 6.17 | 5.96 | 6.17 | 6.17 | +0.13 (+2.15%) | 4,943,176 |
1 Apr 2020 | CNY | 6.04 | 6.14 | 6.01 | 6.04 | 6.04 | -0.04 (-0.66%) | 4,435,226 |
31 Mar 2020 | CNY | 6.04 | 6.08 | 5.97 | 6.08 | 6.08 | +0.08 (+1.33%) | 4,953,050 |
30 Mar 2020 | CNY | 6.14 | 6.14 | 5.93 | 6 | 6 | -0.19 (-3.07%) | 5,402,550 |
27 Mar 2020 | CNY | 6.23 | 6.26 | 6.14 | 6.19 | 6.19 | +0.04 (+0.65%) | 4,853,650 |
26 Mar 2020 | CNY | 6.27 | 6.29 | 6.13 | 6.15 | 6.15 | -0.14 (-2.23%) | 5,870,600 |
25 Mar 2020 | CNY | 6.29 | 6.32 | 6.22 | 6.29 | 6.29 | +0.11 (+1.78%) | 6,174,091 |
24 Mar 2020 | CNY | 6.16 | 6.22 | 6.02 | 6.18 | 6.18 | +0.11 (+1.81%) | 6,718,716 |
23 Mar 2020 | CNY | 6.27 | 6.33 | 6.01 | 6.07 | 6.07 | -0.33 (-5.16%) | 7,605,300 |
20 Mar 2020 | CNY | 6.45 | 6.47 | 6.31 | 6.4 | 6.4 | +0.03 (+0.47%) | 5,776,111 |
19 Mar 2020 | CNY | 6.41 | 6.49 | 6.26 | 6.37 | 6.37 | -0.11 (-1.70%) | 8,748,093 |