Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 7.89 | 8.32 | 7.86 | 8.21 | 8.21 | +0.3 (+3.79%) | 7,131,940 |
3 Jun 2020 | CNY | 7.91 | 8.03 | 7.88 | 7.91 | 7.91 | 0.0 (0.0%) | 2,837,600 |
2 Jun 2020 | CNY | 7.77 | 7.94 | 7.77 | 7.91 | 7.91 | +0.16 (+2.06%) | 2,609,938 |
1 Jun 2020 | CNY | 7.65 | 7.9 | 7.61 | 7.75 | 7.75 | +0.16 (+2.11%) | 2,098,775 |
29 May 2020 | CNY | 7.66 | 7.67 | 7.57 | 7.59 | 7.59 | -0.32 (-4.05%) | 1,994,880 |
28 May 2020 | CNY | 8 | 8.02 | 7.78 | 7.91 | 7.91 | -0.15 (-1.86%) | 2,364,350 |
27 May 2020 | CNY | 7.95 | 8.09 | 7.93 | 8.06 | 8.06 | +0.11 (+1.38%) | 2,257,440 |
26 May 2020 | CNY | 8.09 | 8.18 | 7.9 | 7.95 | 7.95 | +0.01 (+0.13%) | 3,042,969 |
25 May 2020 | CNY | 7.72 | 8.12 | 7.65 | 7.94 | 7.94 | +0.22 (+2.85%) | 3,182,640 |
22 May 2020 | CNY | 7.85 | 7.85 | 7.67 | 7.72 | 7.72 | -0.08 (-1.03%) | 1,395,077 |
21 May 2020 | CNY | 7.8 | 7.88 | 7.78 | 7.8 | 7.8 | -0.04 (-0.51%) | 1,135,520 |
20 May 2020 | CNY | 7.88 | 7.9 | 7.81 | 7.84 | 7.84 | -0.05 (-0.63%) | 967,028 |
19 May 2020 | CNY | 7.94 | 7.94 | 7.86 | 7.89 | 7.89 | +0.03 (+0.38%) | 1,113,998 |
18 May 2020 | CNY | 7.8 | 7.87 | 7.73 | 7.86 | 7.86 | +0.05 (+0.64%) | 996,130 |
15 May 2020 | CNY | 7.76 | 7.88 | 7.76 | 7.81 | 7.81 | +0.01 (+0.13%) | 971,279 |
14 May 2020 | CNY | 7.8 | 7.93 | 7.78 | 7.8 | 7.8 | +0.01 (+0.13%) | 1,651,159 |
13 May 2020 | CNY | 7.7 | 7.82 | 7.66 | 7.79 | 7.79 | +0.04 (+0.52%) | 967,040 |
12 May 2020 | CNY | 7.77 | 7.78 | 7.62 | 7.75 | 7.75 | -0.02 (-0.26%) | 1,113,640 |
11 May 2020 | CNY | 7.78 | 7.85 | 7.73 | 7.77 | 7.77 | -0.01 (-0.13%) | 1,311,400 |
8 May 2020 | CNY | 7.79 | 7.81 | 7.73 | 7.78 | 7.78 | +0.09 (+1.17%) | 1,300,340 |
7 May 2020 | CNY | 7.74 | 7.83 | 7.69 | 7.69 | 7.69 | -0.07 (-0.90%) | 1,465,040 |
6 May 2020 | CNY | 7.6 | 7.77 | 7.59 | 7.76 | 7.76 | +0.11 (+1.44%) | 1,750,260 |
30 Apr 2020 | CNY | 7.58 | 7.7 | 7.58 | 7.65 | 7.65 | +0.11 (+1.46%) | 1,565,589 |
29 Apr 2020 | CNY | 7.55 | 7.67 | 7.52 | 7.54 | 7.54 | -0.02 (-0.26%) | 1,128,940 |
28 Apr 2020 | CNY | 7.95 | 7.96 | 7.37 | 7.56 | 7.56 | -0.36 (-4.55%) | 2,538,000 |
27 Apr 2020 | CNY | 8.11 | 8.17 | 7.91 | 7.92 | 7.92 | -0.18 (-2.22%) | 2,009,020 |
24 Apr 2020 | CNY | 8.15 | 8.22 | 8.05 | 8.1 | 8.1 | -0.07 (-0.86%) | 1,748,708 |
23 Apr 2020 | CNY | 8.33 | 8.33 | 8.16 | 8.17 | 8.17 | -0.11 (-1.33%) | 2,010,100 |
22 Apr 2020 | CNY | 8.08 | 8.29 | 8.07 | 8.28 | 8.28 | +0.1 (+1.22%) | 2,464,360 |
21 Apr 2020 | CNY | 8.11 | 8.18 | 8.04 | 8.18 | 8.18 | +0.06 (+0.74%) | 1,817,040 |