Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
15 May 2020 | CNY | 4.003 | 4.003 | 3.975 | 3.978 | 3.978 | -0.022 (-0.55%) | 26,146 |
14 May 2020 | CNY | 4.006 | 4.013 | 4 | 4 | 4 | -0.01 (-0.25%) | 146,592 |
13 May 2020 | CNY | 4.007 | 4.011 | 4.007 | 4.01 | 4.01 | -0.01 (-0.25%) | 11,046 |
12 May 2020 | CNY | 4.025 | 4.025 | 4.018 | 4.02 | 4.02 | -0.009 (-0.22%) | 4,400 |
11 May 2020 | CNY | 4.056 | 4.056 | 4.029 | 4.029 | 4.029 | +0.015 (+0.37%) | 45,181 |
8 May 2020 | CNY | 4 | 4.023 | 4 | 4.014 | 4.014 | +0.032 (+0.80%) | 5,946 |
6 May 2020 | CNY | 3.93 | 3.982 | 3.93 | 3.982 | 3.982 | +0.021 (+0.53%) | 13,346 |
30 Apr 2020 | CNY | 3.95 | 3.962 | 3.95 | 3.961 | 3.961 | +0.066 (+1.69%) | 12,500 |
29 Apr 2020 | CNY | 3.901 | 3.911 | 3.888 | 3.895 | 3.895 | -0.086 (-2.16%) | 12,268 |
28 Apr 2020 | CNY | 3.878 | 3.981 | 3.864 | 3.981 | 3.981 | +0.141 (+3.67%) | 746 |
27 Apr 2020 | CNY | 3.878 | 3.882 | 3.84 | 3.84 | 3.84 | +0.028 (+0.73%) | 546 |
24 Apr 2020 | CNY | 3.873 | 3.873 | 3.812 | 3.812 | 3.812 | -0.077 (-1.98%) | 7,346 |
23 Apr 2020 | CNY | 3.939 | 3.939 | 3.889 | 3.889 | 3.889 | +0.012 (+0.31%) | 17,020 |
22 Apr 2020 | CNY | 3.854 | 3.877 | 3.852 | 3.877 | 3.877 | -0.032 (-0.82%) | 6,700 |
21 Apr 2020 | CNY | 3.882 | 3.909 | 3.832 | 3.909 | 3.909 | -0.053 (-1.34%) | 112,700 |
20 Apr 2020 | CNY | 3.885 | 3.962 | 3.885 | 3.962 | 3.962 | +0.078 (+2.01%) | 9,500 |
17 Apr 2020 | CNY | 3.887 | 3.894 | 3.884 | 3.884 | 3.884 | +0.037 (+0.96%) | 6,817 |
16 Apr 2020 | CNY | 3.835 | 3.847 | 3.835 | 3.847 | 3.847 | -0.016 (-0.41%) | 6,036 |
15 Apr 2020 | CNY | 3.854 | 3.864 | 3.854 | 3.863 | 3.863 | +0.048 (+1.26%) | 45,044 |
14 Apr 2020 | CNY | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | +0.023 (+0.61%) | 1,900 |
13 Apr 2020 | CNY | 3.804 | 3.804 | 3.792 | 3.792 | 3.792 | -0.005 (-0.13%) | 1,793 |
10 Apr 2020 | CNY | 3.828 | 3.849 | 3.797 | 3.797 | 3.797 | -0.031 (-0.81%) | 7,102 |
9 Apr 2020 | CNY | 3.829 | 3.833 | 3.828 | 3.828 | 3.828 | +0.074 (+1.97%) | 13,840 |
7 Apr 2020 | CNY | 3.822 | 3.831 | 3.754 | 3.754 | 3.754 | -0.003 (-0.08%) | 51,581 |