Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 7.58 | 7.58 | 7.33 | 7.34 | 7.34 | -0.2 (-2.65%) | 5,535,700 |
3 Jun 2020 | CNY | 7.58 | 7.7 | 7.37 | 7.54 | 7.54 | +0.06 (+0.80%) | 12,159,000 |
2 Jun 2020 | CNY | 7.29 | 7.61 | 7.22 | 7.48 | 7.48 | +0.25 (+3.46%) | 11,785,833 |
1 Jun 2020 | CNY | 7 | 7.32 | 6.97 | 7.23 | 7.23 | +0.24 (+3.43%) | 4,792,800 |
29 May 2020 | CNY | 7.02 | 7.15 | 6.93 | 6.99 | 6.99 | -0.02 (-0.29%) | 3,505,001 |
28 May 2020 | CNY | 7.07 | 7.15 | 6.88 | 7.01 | 7.01 | -0.09 (-1.27%) | 5,631,601 |
27 May 2020 | CNY | 7.13 | 7.2 | 7.07 | 7.1 | 7.1 | -0.06 (-0.84%) | 3,239,658 |
26 May 2020 | CNY | 7.15 | 7.29 | 7 | 7.16 | 7.16 | -0.01 (-0.14%) | 4,696,735 |
25 May 2020 | CNY | 7.19 | 7.26 | 7 | 7.17 | 7.17 | -0.01 (-0.14%) | 3,239,400 |
22 May 2020 | CNY | 7.38 | 7.59 | 7.15 | 7.18 | 7.18 | -0.11 (-1.51%) | 5,257,399 |
21 May 2020 | CNY | 7.5 | 7.55 | 7.29 | 7.29 | 7.29 | -0.22 (-2.93%) | 4,397,475 |
20 May 2020 | CNY | 7.75 | 7.8 | 7.4 | 7.51 | 7.51 | -0.22 (-2.85%) | 6,301,301 |
19 May 2020 | CNY | 7.8 | 7.99 | 7.62 | 7.73 | 7.73 | -0.07 (-0.90%) | 5,576,800 |
18 May 2020 | CNY | 8.06 | 8.18 | 7.77 | 7.8 | 7.8 | -0.28 (-3.47%) | 6,229,500 |
15 May 2020 | CNY | 8.29 | 8.35 | 8.04 | 8.08 | 8.08 | -0.18 (-2.18%) | 3,309,474 |
14 May 2020 | CNY | 8.48 | 8.55 | 8.19 | 8.26 | 8.26 | -0.26 (-3.05%) | 3,150,999 |
13 May 2020 | CNY | 8.15 | 8.75 | 8.15 | 8.52 | 8.52 | +0.11 (+1.31%) | 4,701,032 |
12 May 2020 | CNY | 8.52 | 8.58 | 8.31 | 8.41 | 8.41 | -0.06 (-0.71%) | 3,054,100 |
11 May 2020 | CNY | 8.6 | 8.7 | 8.41 | 8.47 | 8.47 | -0.07 (-0.82%) | 5,470,500 |
8 May 2020 | CNY | 8.43 | 8.63 | 8.35 | 8.54 | 8.54 | 0.0 (0.0%) | 4,598,500 |
7 May 2020 | CNY | 8.43 | 8.9 | 8.29 | 8.54 | 8.54 | +0.05 (+0.59%) | 9,780,302 |
6 May 2020 | CNY | 8.13 | 8.8 | 7.89 | 8.49 | 8.49 | -0.06 (-0.70%) | 13,361,540 |
30 Apr 2020 | CNY | 8.52 | 8.63 | 8.22 | 8.55 | 8.55 | -0.01 (-0.12%) | 7,958,400 |
29 Apr 2020 | CNY | 8.56 | 9.2 | 8.41 | 8.56 | 8.56 | +0.1 (+1.18%) | 6,708,700 |
28 Apr 2020 | CNY | 8.94 | 8.95 | 8.15 | 8.46 | 8.46 | -0.32 (-3.64%) | 12,762,269 |
27 Apr 2020 | CNY | 9.07 | 9.27 | 8.76 | 8.78 | 8.78 | -0.57 (-6.10%) | 7,971,559 |
24 Apr 2020 | CNY | 10.11 | 10.29 | 9.16 | 9.35 | 9.35 | -0.78 (-7.70%) | 15,506,513 |
23 Apr 2020 | CNY | 9.8 | 10.53 | 9.59 | 10.13 | 10.13 | +0.56 (+5.85%) | 20,085,574 |
22 Apr 2020 | CNY | 9.24 | 9.8 | 8.95 | 9.57 | 9.57 | +0.16 (+1.70%) | 12,005,066 |
21 Apr 2020 | CNY | 9.07 | 9.77 | 8.89 | 9.41 | 9.41 | +0.13 (+1.40%) | 14,722,818 |