Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 6.25 | 6.27 | 6.2 | 6.24 | 6.24 | +0.02 (+0.32%) | 6,737,067 |
3 Jun 2020 | CNY | 6.3 | 6.36 | 6.22 | 6.22 | 6.22 | -0.06 (-0.96%) | 9,028,144 |
2 Jun 2020 | CNY | 6.21 | 6.3 | 6.2 | 6.28 | 6.28 | +0.08 (+1.29%) | 9,134,864 |
1 Jun 2020 | CNY | 6.14 | 6.22 | 6.12 | 6.2 | 6.2 | +0.08 (+1.31%) | 9,697,006 |
29 May 2020 | CNY | 6.14 | 6.16 | 6.08 | 6.12 | 6.12 | -0.03 (-0.49%) | 4,590,586 |
28 May 2020 | CNY | 6.09 | 6.2 | 6.09 | 6.15 | 6.15 | +0.03 (+0.49%) | 5,232,805 |
27 May 2020 | CNY | 6.1 | 6.14 | 6.08 | 6.12 | 6.12 | +0.01 (+0.16%) | 5,173,794 |
26 May 2020 | CNY | 6.09 | 6.12 | 6.08 | 6.11 | 6.11 | +0.04 (+0.66%) | 4,335,248 |
25 May 2020 | CNY | 6.08 | 6.12 | 6.03 | 6.07 | 6.07 | +0.01 (+0.17%) | 4,348,613 |
22 May 2020 | CNY | 6.12 | 6.18 | 6.06 | 6.06 | 6.06 | -0.07 (-1.14%) | 7,762,364 |
21 May 2020 | CNY | 6.2 | 6.21 | 6.11 | 6.13 | 6.13 | -0.06 (-0.97%) | 7,523,271 |
20 May 2020 | CNY | 6.25 | 6.26 | 6.18 | 6.19 | 6.19 | -0.07 (-1.12%) | 7,129,383 |
19 May 2020 | CNY | 6.3 | 6.3 | 6.24 | 6.26 | 6.26 | 0.0 (0.0%) | 6,529,100 |
18 May 2020 | CNY | 6.3 | 6.34 | 6.25 | 6.26 | 6.26 | -0.04 (-0.63%) | 8,078,339 |
15 May 2020 | CNY | 6.29 | 6.33 | 6.28 | 6.3 | 6.3 | +0.02 (+0.32%) | 4,673,505 |
14 May 2020 | CNY | 6.3 | 6.32 | 6.25 | 6.28 | 6.28 | -0.04 (-0.63%) | 5,761,554 |
13 May 2020 | CNY | 6.35 | 6.35 | 6.3 | 6.32 | 6.32 | -0.04 (-0.63%) | 7,102,922 |
12 May 2020 | CNY | 6.42 | 6.43 | 6.35 | 6.36 | 6.36 | -0.07 (-1.09%) | 6,858,779 |
11 May 2020 | CNY | 6.46 | 6.48 | 6.4 | 6.43 | 6.43 | -0.03 (-0.46%) | 8,673,795 |
8 May 2020 | CNY | 6.43 | 6.48 | 6.4 | 6.46 | 6.46 | +0.05 (+0.78%) | 6,718,648 |
7 May 2020 | CNY | 6.48 | 6.5 | 6.39 | 6.41 | 6.41 | -0.07 (-1.08%) | 12,611,418 |
6 May 2020 | CNY | 6.5 | 6.55 | 6.45 | 6.48 | 6.48 | -0.16 (-2.41%) | 18,961,396 |
30 Apr 2020 | CNY | 6.66 | 6.7 | 6.42 | 6.64 | 6.64 | -0.39 (-5.55%) | 27,566,894 |
29 Apr 2020 | CNY | 6.68 | 7.05 | 6.67 | 7.03 | 7.03 | +0.35 (+5.24%) | 13,198,653 |
28 Apr 2020 | CNY | 6.65 | 6.72 | 6.55 | 6.68 | 6.68 | +0.02 (+0.30%) | 7,482,995 |
27 Apr 2020 | CNY | 6.6 | 6.75 | 6.6 | 6.66 | 6.66 | +0.07 (+1.06%) | 6,784,426 |
24 Apr 2020 | CNY | 6.61 | 6.65 | 6.58 | 6.59 | 6.59 | -0.05 (-0.75%) | 5,203,479 |
23 Apr 2020 | CNY | 6.6 | 6.66 | 6.59 | 6.64 | 6.64 | +0.04 (+0.61%) | 5,796,591 |
22 Apr 2020 | CNY | 6.56 | 6.6 | 6.49 | 6.6 | 6.6 | +0.03 (+0.46%) | 3,337,819 |
21 Apr 2020 | CNY | 6.64 | 6.66 | 6.54 | 6.57 | 6.57 | -0.1 (-1.50%) | 5,411,336 |