Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2020 | CNY | 4.31 | 4.31 | 4.292 | 4.292 | 4.292 | +0.046 (+1.08%) | 2,346 |
29 Jun 2020 | CNY | 4.263 | 4.267 | 4.244 | 4.246 | 4.246 | -0.043 (-1.00%) | 91,746 |
24 Jun 2020 | CNY | 4.177 | 4.289 | 4.177 | 4.289 | 4.289 | +0.028 (+0.66%) | 136,233 |
23 Jun 2020 | CNY | 4.236 | 4.278 | 4.212 | 4.261 | 4.261 | +0.06 (+1.43%) | 146,635 |
22 Jun 2020 | CNY | 4.224 | 4.252 | 4.201 | 4.201 | 4.201 | +0.059 (+1.42%) | 31,310 |
19 Jun 2020 | CNY | 4.208 | 4.24 | 4.142 | 4.142 | 4.142 | +0.008 (+0.19%) | 166,661 |
18 Jun 2020 | CNY | 4.16 | 4.165 | 4.131 | 4.134 | 4.134 | +0.02 (+0.49%) | 177,195 |
17 Jun 2020 | CNY | 4.127 | 4.139 | 4.114 | 4.114 | 4.114 | +0.062 (+1.53%) | 269,150 |
16 Jun 2020 | CNY | 4.144 | 4.144 | 4.052 | 4.052 | 4.052 | -0.025 (-0.61%) | 83,386 |
15 Jun 2020 | CNY | 4.111 | 4.126 | 4.077 | 4.077 | 4.077 | -0.006 (-0.15%) | 37,274 |
12 Jun 2020 | CNY | 4.05 | 4.125 | 4.05 | 4.083 | 4.083 | -0.014 (-0.34%) | 1,792 |
11 Jun 2020 | CNY | 4.13 | 4.13 | 4.097 | 4.097 | 4.097 | -0.025 (-0.61%) | 20,344 |
10 Jun 2020 | CNY | 4.13 | 4.141 | 4.122 | 4.122 | 4.122 | -0.025 (-0.60%) | 45,610 |
9 Jun 2020 | CNY | 4.101 | 4.147 | 4.027 | 4.147 | 4.147 | +0.127 (+3.16%) | 142,455 |
8 Jun 2020 | CNY | 4.166 | 4.185 | 4.02 | 4.02 | 4.02 | -0.082 (-2.00%) | 31,276 |
5 Jun 2020 | CNY | 4.072 | 4.102 | 4.072 | 4.102 | 4.102 | +0.025 (+0.61%) | 4,392 |
4 Jun 2020 | CNY | 4.178 | 4.178 | 4.073 | 4.077 | 4.077 | -0.028 (-0.68%) | 44,985 |
3 Jun 2020 | CNY | 4.056 | 4.105 | 4.056 | 4.105 | 4.105 | +0.129 (+3.24%) | 86,875 |
2 Jun 2020 | CNY | 4.058 | 4.063 | 3.976 | 3.976 | 3.976 | -0.002 (-0.05%) | 95,546 |
1 Jun 2020 | CNY | 4.004 | 4.064 | 3.978 | 3.978 | 3.978 | +0.027 (+0.68%) | 95,855 |
29 May 2020 | CNY | 3.933 | 3.951 | 3.933 | 3.951 | 3.951 | +0.027 (+0.69%) | 12,200 |
28 May 2020 | CNY | 3.952 | 3.953 | 3.899 | 3.924 | 3.924 | +0.004 (+0.10%) | 27,246 |
27 May 2020 | CNY | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.027 (-0.68%) | 2,000 |
26 May 2020 | CNY | 3.947 | 3.947 | 3.947 | 3.947 | 3.947 | +0.042 (+1.08%) | 500 |
25 May 2020 | CNY | 3.908 | 3.908 | 3.905 | 3.905 | 3.905 | -0.001 (-0.03%) | 436,400 |
22 May 2020 | CNY | 3.963 | 3.963 | 3.906 | 3.906 | 3.906 | -0.107 (-2.67%) | 41,700 |
21 May 2020 | CNY | 4.017 | 4.017 | 4.013 | 4.013 | 4.013 | +0.009 (+0.22%) | 7,000 |
20 May 2020 | CNY | 4.009 | 4.016 | 4.004 | 4.004 | 4.004 | +0.074 (+1.88%) | 1,840 |
19 May 2020 | CNY | 4.026 | 4.026 | 3.93 | 3.93 | 3.93 | -0.081 (-2.02%) | 16,751 |
18 May 2020 | CNY | 4.011 | 4.011 | 4.011 | 4.011 | 4.011 | +0.033 (+0.83%) | 300 |