Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 8.0857 | 8.1143 | 8.0214 | 8.0571 | 8.0571 | -0.029 (-0.35%) | 1,969,730 |
3 Jun 2020 | CNY | 8.1286 | 8.2643 | 8.0143 | 8.0857 | 8.0857 | +0.029 (+0.35%) | 2,921,634 |
2 Jun 2020 | CNY | 8.0286 | 8.1357 | 8.0071 | 8.0571 | 8.0571 | +0.021 (+0.27%) | 2,043,666 |
1 Jun 2020 | CNY | 7.9643 | 8.0429 | 7.9071 | 8.0357 | 8.0357 | +0.121 (+1.53%) | 2,362,180 |
29 May 2020 | CNY | 7.9 | 7.9643 | 7.8929 | 7.9143 | 7.9143 | +0.021 (+0.27%) | 1,515,920 |
28 May 2020 | CNY | 7.9214 | 7.9857 | 7.8357 | 7.8929 | 7.8929 | -0.071 (-0.90%) | 2,013,620 |
27 May 2020 | CNY | 8.1357 | 8.1357 | 7.9429 | 7.9643 | 7.9643 | -0.114 (-1.41%) | 2,611,842 |
26 May 2020 | CNY | 7.9357 | 8.1571 | 7.9143 | 8.0786 | 8.0786 | +0.1 (+1.25%) | 3,166,857 |
25 May 2020 | CNY | 7.8571 | 8.0286 | 7.8429 | 7.9786 | 7.9786 | +0.029 (+0.36%) | 3,076,780 |
22 May 2020 | CNY | 7.8571 | 8.4286 | 7.7571 | 7.95 | 7.95 | +0.057 (+0.72%) | 5,675,754 |
21 May 2020 | CNY | 7.7929 | 7.9929 | 7.7929 | 7.8929 | 7.8929 | +0.1 (+1.28%) | 2,565,010 |
20 May 2020 | CNY | 7.7357 | 7.8357 | 7.7357 | 7.7929 | 7.7929 | -0.029 (-0.36%) | 1,438,990 |
19 May 2020 | CNY | 7.8286 | 7.8429 | 7.7214 | 7.8214 | 7.8214 | +0.107 (+1.39%) | 1,256,430 |
18 May 2020 | CNY | 7.8857 | 7.9214 | 7.7143 | 7.7143 | 7.7143 | -0.186 (-2.35%) | 2,304,120 |
15 May 2020 | CNY | 7.9357 | 7.9929 | 7.8786 | 7.9 | 7.9 | -0.021 (-0.27%) | 1,317,260 |
14 May 2020 | CNY | 7.9071 | 8.0071 | 7.8857 | 7.9214 | 7.9214 | -0.036 (-0.45%) | 1,510,880 |
13 May 2020 | CNY | 7.9929 | 7.9929 | 7.8857 | 7.9571 | 7.9571 | -0.029 (-0.36%) | 1,322,300 |
12 May 2020 | CNY | 8.0857 | 8.0857 | 7.8857 | 7.9857 | 7.9857 | -0.029 (-0.36%) | 1,507,660 |
11 May 2020 | CNY | 7.9357 | 8.1 | 7.9357 | 8.0143 | 8.0143 | +0.079 (+0.99%) | 1,854,806 |
8 May 2020 | CNY | 7.9357 | 7.9571 | 7.8643 | 7.9357 | 7.9357 | +0.05 (+0.63%) | 1,190,560 |
7 May 2020 | CNY | 7.9357 | 7.95 | 7.85 | 7.8857 | 7.8857 | -0.014 (-0.18%) | 1,651,031 |
6 May 2020 | CNY | 7.7357 | 7.9214 | 7.7357 | 7.9 | 7.9 | +0.079 (+1.00%) | 1,563,458 |
30 Apr 2020 | CNY | 7.7571 | 7.9214 | 7.6786 | 7.8214 | 7.8214 | +0.143 (+1.86%) | 1,863,960 |
29 Apr 2020 | CNY | 7.7714 | 7.8786 | 7.6714 | 7.6786 | 7.6786 | -0.136 (-1.74%) | 1,810,620 |
28 Apr 2020 | CNY | 8.1714 | 8.1714 | 7.5571 | 7.8143 | 7.8143 | -0.364 (-4.45%) | 2,883,020 |
27 Apr 2020 | CNY | 8.2643 | 8.2643 | 7.9571 | 8.1786 | 8.1786 | -0.057 (-0.69%) | 2,361,482 |
24 Apr 2020 | CNY | 8.6429 | 8.7 | 8.1929 | 8.2357 | 8.2357 | -0.443 (-5.10%) | 4,693,360 |
23 Apr 2020 | CNY | 8.6714 | 8.8143 | 8.6286 | 8.6786 | 8.6786 | 0.0 (0.0%) | 3,553,760 |
22 Apr 2020 | CNY | 8.6071 | 8.7357 | 8.5714 | 8.6786 | 8.6786 | -0.071 (-0.82%) | 2,831,081 |
21 Apr 2020 | CNY | 8.8286 | 8.9071 | 8.6214 | 8.75 | 8.75 | +0.05 (+0.57%) | 3,790,220 |