Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 6.24 | 6.29 | 6.2 | 6.22 | 6.22 | -0.02 (-0.32%) | 2,272,616 |
3 Jun 2020 | CNY | 6.47 | 6.47 | 6.24 | 6.24 | 6.24 | -0.14 (-2.19%) | 5,304,714 |
2 Jun 2020 | CNY | 6.3 | 6.49 | 6.3 | 6.38 | 6.38 | +0.08 (+1.27%) | 4,521,076 |
1 Jun 2020 | CNY | 6.08 | 6.35 | 6.07 | 6.3 | 6.3 | +0.25 (+4.13%) | 5,268,531 |
29 May 2020 | CNY | 6.03 | 6.09 | 6 | 6.05 | 6.05 | -0.02 (-0.33%) | 2,405,051 |
28 May 2020 | CNY | 6.09 | 6.12 | 6 | 6.07 | 6.07 | -0.02 (-0.33%) | 1,641,984 |
27 May 2020 | CNY | 6.13 | 6.14 | 6.05 | 6.09 | 6.09 | -0.04 (-0.65%) | 1,867,830 |
26 May 2020 | CNY | 5.97 | 6.17 | 5.96 | 6.13 | 6.13 | +0.15 (+2.51%) | 2,464,555 |
25 May 2020 | CNY | 6.01 | 6.08 | 5.94 | 5.98 | 5.98 | -0.03 (-0.50%) | 1,284,601 |
22 May 2020 | CNY | 6.01 | 6.1 | 6.01 | 6.01 | 6.01 | -0.03 (-0.50%) | 1,668,953 |
21 May 2020 | CNY | 6.19 | 6.22 | 6.04 | 6.04 | 6.04 | -0.14 (-2.27%) | 1,984,195 |
20 May 2020 | CNY | 6.18 | 6.29 | 6.11 | 6.18 | 6.18 | 0.0 (0.0%) | 2,459,317 |
19 May 2020 | CNY | 6.06 | 6.19 | 6.06 | 6.18 | 6.18 | +0.11 (+1.81%) | 1,765,794 |
18 May 2020 | CNY | 6.08 | 6.12 | 6 | 6.07 | 6.07 | +0.02 (+0.33%) | 1,454,401 |
15 May 2020 | CNY | 6.14 | 6.18 | 6.01 | 6.05 | 6.05 | -0.05 (-0.82%) | 1,566,681 |
14 May 2020 | CNY | 6.12 | 6.15 | 6.08 | 6.1 | 6.1 | -0.03 (-0.49%) | 1,715,438 |
13 May 2020 | CNY | 6.18 | 6.2 | 6.13 | 6.13 | 6.13 | -0.09 (-1.45%) | 2,406,154 |
12 May 2020 | CNY | 6.13 | 6.23 | 6.13 | 6.22 | 6.22 | +0.06 (+0.97%) | 2,820,653 |
11 May 2020 | CNY | 6.09 | 6.28 | 6.09 | 6.16 | 6.16 | +0.02 (+0.33%) | 2,756,587 |
8 May 2020 | CNY | 6.09 | 6.18 | 6.09 | 6.14 | 6.14 | +0.05 (+0.82%) | 2,991,444 |
7 May 2020 | CNY | 5.99 | 6.15 | 5.96 | 6.09 | 6.09 | +0.1 (+1.67%) | 3,481,918 |
6 May 2020 | CNY | 5.83 | 6 | 5.72 | 5.99 | 5.99 | +0.17 (+2.92%) | 3,276,812 |
30 Apr 2020 | CNY | 5.65 | 5.85 | 5.65 | 5.82 | 5.82 | +0.23 (+4.11%) | 2,904,138 |
29 Apr 2020 | CNY | 5.64 | 5.69 | 5.52 | 5.59 | 5.59 | -0.05 (-0.89%) | 1,637,080 |
28 Apr 2020 | CNY | 5.88 | 5.88 | 5.54 | 5.64 | 5.64 | -0.17 (-2.93%) | 2,505,053 |
27 Apr 2020 | CNY | 5.73 | 5.89 | 5.66 | 5.81 | 5.81 | +0.09 (+1.57%) | 2,613,022 |
24 Apr 2020 | CNY | 5.79 | 5.83 | 5.7 | 5.72 | 5.72 | -0.09 (-1.55%) | 2,604,652 |
23 Apr 2020 | CNY | 5.91 | 5.91 | 5.79 | 5.81 | 5.81 | -0.1 (-1.69%) | 2,865,777 |
22 Apr 2020 | CNY | 5.82 | 5.98 | 5.78 | 5.91 | 5.91 | +0.07 (+1.20%) | 2,677,597 |
21 Apr 2020 | CNY | 5.82 | 5.91 | 5.78 | 5.84 | 5.84 | -0.04 (-0.68%) | 1,911,672 |