Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | CNY | 9.65 | 9.76 | 9.58 | 9.67 | 9.67 | 0.0 (0.0%) | 3,288,140 |
2 Jun 2020 | CNY | 9.6 | 9.76 | 9.46 | 9.67 | 9.67 | +0.07 (+0.73%) | 4,577,071 |
1 Jun 2020 | CNY | 9.35 | 9.71 | 9.3 | 9.6 | 9.6 | +0.12 (+1.27%) | 5,725,950 |
29 May 2020 | CNY | 8.98 | 9.8 | 8.84 | 9.48 | 9.48 | +0.56 (+6.28%) | 6,145,413 |
28 May 2020 | CNY | 8.99 | 9.03 | 8.7 | 8.92 | 8.92 | -0.07 (-0.78%) | 1,494,031 |
27 May 2020 | CNY | 8.92 | 9.05 | 8.89 | 8.99 | 8.99 | 0.0 (0.0%) | 1,426,832 |
26 May 2020 | CNY | 8.7 | 9.04 | 8.64 | 8.99 | 8.99 | +0.39 (+4.53%) | 2,179,171 |
25 May 2020 | CNY | 8.67 | 8.76 | 8.58 | 8.6 | 8.6 | -0.11 (-1.26%) | 1,056,500 |
22 May 2020 | CNY | 8.9 | 8.94 | 8.65 | 8.71 | 8.71 | -0.18 (-2.02%) | 1,379,604 |
21 May 2020 | CNY | 9.13 | 9.13 | 8.83 | 8.89 | 8.89 | -0.19 (-2.09%) | 1,718,802 |
20 May 2020 | CNY | 9.23 | 9.29 | 9.04 | 9.08 | 9.08 | -0.16 (-1.73%) | 1,370,505 |
19 May 2020 | CNY | 9.09 | 9.33 | 9.09 | 9.24 | 9.24 | +0.22 (+2.44%) | 1,817,596 |
18 May 2020 | CNY | 9.32 | 9.32 | 9 | 9.02 | 9.02 | -0.23 (-2.49%) | 1,587,700 |
15 May 2020 | CNY | 9.24 | 9.38 | 9.2 | 9.25 | 9.25 | -0.05 (-0.54%) | 1,278,940 |
14 May 2020 | CNY | 9.4 | 9.4 | 9.25 | 9.3 | 9.3 | -0.15 (-1.59%) | 1,101,891 |
13 May 2020 | CNY | 9.38 | 9.47 | 9.28 | 9.45 | 9.45 | +0.06 (+0.64%) | 1,274,889 |
12 May 2020 | CNY | 9.4 | 9.43 | 9.25 | 9.39 | 9.39 | +0.04 (+0.43%) | 1,629,124 |
11 May 2020 | CNY | 9.44 | 9.48 | 9.25 | 9.35 | 9.35 | -0.05 (-0.53%) | 1,563,389 |
8 May 2020 | CNY | 9.45 | 9.55 | 9.4 | 9.4 | 9.4 | +0.04 (+0.43%) | 2,066,900 |
7 May 2020 | CNY | 9.4 | 9.5 | 9.32 | 9.36 | 9.36 | -0.03 (-0.32%) | 1,926,277 |
6 May 2020 | CNY | 8.91 | 9.43 | 8.88 | 9.39 | 9.39 | +0.33 (+3.64%) | 2,600,972 |
30 Apr 2020 | CNY | 8.79 | 9.11 | 8.79 | 9.06 | 9.06 | +0.28 (+3.19%) | 2,031,600 |
29 Apr 2020 | CNY | 8.74 | 8.93 | 8.66 | 8.78 | 8.78 | -0.01 (-0.11%) | 1,473,246 |
28 Apr 2020 | CNY | 9.17 | 9.17 | 8.41 | 8.79 | 8.79 | -0.38 (-4.14%) | 3,738,156 |
27 Apr 2020 | CNY | 9.35 | 9.39 | 9.14 | 9.17 | 9.17 | -0.08 (-0.86%) | 1,457,635 |
24 Apr 2020 | CNY | 9.51 | 9.56 | 9.18 | 9.25 | 9.25 | -0.24 (-2.53%) | 2,539,189 |
23 Apr 2020 | CNY | 9.71 | 9.74 | 9.48 | 9.49 | 9.49 | -0.25 (-2.57%) | 2,441,100 |
22 Apr 2020 | CNY | 9.5 | 9.76 | 9.31 | 9.74 | 9.74 | +0.14 (+1.46%) | 2,846,069 |
21 Apr 2020 | CNY | 9.92 | 9.92 | 9.42 | 9.6 | 9.6 | -0.32 (-3.23%) | 4,566,670 |
20 Apr 2020 | CNY | 9.84 | 9.92 | 9.8 | 9.92 | 9.92 | +0.02 (+0.20%) | 2,203,700 |