Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | CNY | 7.78 | 7.95 | 7.78 | 7.81 | 7.81 | -0.01 (-0.13%) | 4,670,500 |
2 Jun 2020 | CNY | 7.72 | 7.88 | 7.72 | 7.82 | 7.82 | +0.08 (+1.03%) | 4,394,680 |
1 Jun 2020 | CNY | 7.48 | 7.85 | 7.48 | 7.74 | 7.74 | +0.31 (+4.17%) | 6,570,161 |
29 May 2020 | CNY | 7.35 | 7.65 | 7.31 | 7.43 | 7.43 | +0.03 (+0.41%) | 4,563,890 |
28 May 2020 | CNY | 7.58 | 7.68 | 7.06 | 7.4 | 7.4 | -0.2 (-2.63%) | 9,404,766 |
27 May 2020 | CNY | 7.84 | 7.85 | 7.53 | 7.6 | 7.6 | -0.21 (-2.69%) | 6,180,709 |
26 May 2020 | CNY | 7.81 | 7.88 | 7.65 | 7.81 | 7.81 | -0.02 (-0.26%) | 5,985,109 |
25 May 2020 | CNY | 7.79 | 7.88 | 7.5 | 7.83 | 7.83 | +0.08 (+1.03%) | 7,110,989 |
22 May 2020 | CNY | 8.18 | 8.21 | 7.75 | 7.75 | 7.75 | -0.23 (-2.88%) | 9,402,796 |
21 May 2020 | CNY | 8.21 | 8.5 | 7.98 | 7.98 | 7.98 | -0.89 (-10.03%) | 20,014,760 |
20 May 2020 | CNY | 8.6 | 9.39 | 8.43 | 8.87 | 8.87 | +0.28 (+3.26%) | 21,682,989 |
19 May 2020 | CNY | 8.56 | 8.78 | 8.41 | 8.59 | 8.59 | +0.22 (+2.63%) | 19,998,550 |
18 May 2020 | CNY | 8.5 | 8.54 | 7.83 | 8.37 | 8.37 | +0.58 (+7.45%) | 18,884,353 |
15 May 2020 | CNY | 7.96 | 8.01 | 7.75 | 7.79 | 7.79 | -0.05 (-0.64%) | 4,003,653 |
14 May 2020 | CNY | 7.88 | 7.99 | 7.82 | 7.84 | 7.84 | -0.08 (-1.01%) | 3,393,680 |
13 May 2020 | CNY | 8.06 | 8.08 | 7.86 | 7.92 | 7.92 | -0.05 (-0.63%) | 4,762,780 |
12 May 2020 | CNY | 7.88 | 8.29 | 7.85 | 7.97 | 7.97 | +0.01 (+0.13%) | 7,899,047 |
11 May 2020 | CNY | 7.7 | 7.99 | 7.6 | 7.96 | 7.96 | +0.23 (+2.98%) | 11,833,926 |
8 May 2020 | CNY | 7.13 | 7.73 | 7.13 | 7.73 | 7.73 | +0.7 (+9.96%) | 11,331,655 |
7 May 2020 | CNY | 6.94 | 7.11 | 6.93 | 7.03 | 7.03 | +0.07 (+1.01%) | 4,194,040 |
6 May 2020 | CNY | 6.84 | 6.99 | 6.79 | 6.96 | 6.96 | +0.12 (+1.75%) | 3,713,915 |
30 Apr 2020 | CNY | 6.75 | 6.91 | 6.6 | 6.84 | 6.84 | +0.26 (+3.95%) | 4,043,075 |
29 Apr 2020 | CNY | 6.44 | 6.68 | 6.44 | 6.58 | 6.58 | +0.06 (+0.92%) | 2,145,481 |
28 Apr 2020 | CNY | 6.67 | 6.75 | 6.29 | 6.52 | 6.52 | -0.15 (-2.25%) | 3,135,000 |
27 Apr 2020 | CNY | 6.67 | 6.76 | 6.63 | 6.67 | 6.67 | -0.01 (-0.15%) | 1,619,541 |
24 Apr 2020 | CNY | 6.76 | 6.77 | 6.65 | 6.68 | 6.68 | -0.07 (-1.04%) | 1,921,325 |
23 Apr 2020 | CNY | 6.87 | 6.88 | 6.71 | 6.75 | 6.75 | -0.1 (-1.46%) | 2,718,500 |
22 Apr 2020 | CNY | 6.78 | 6.85 | 6.68 | 6.85 | 6.85 | +0.08 (+1.18%) | 2,671,418 |
21 Apr 2020 | CNY | 6.9 | 6.9 | 6.7 | 6.77 | 6.77 | -0.13 (-1.88%) | 2,704,080 |
20 Apr 2020 | CNY | 6.86 | 6.93 | 6.78 | 6.9 | 6.9 | +0.07 (+1.02%) | 2,723,620 |