Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 4.95 | 4.99 | 4.91 | 4.94 | 4.94 | -0.01 (-0.20%) | 6,078,620 |
3 Jun 2020 | CNY | 5.07 | 5.07 | 4.91 | 4.95 | 4.95 | -0.1 (-1.98%) | 8,151,237 |
2 Jun 2020 | CNY | 5.01 | 5.07 | 5 | 5.05 | 5.05 | +0.01 (+0.20%) | 7,977,040 |
1 Jun 2020 | CNY | 4.99 | 5.07 | 4.98 | 5.04 | 5.04 | +0.08 (+1.61%) | 10,104,049 |
29 May 2020 | CNY | 4.83 | 4.98 | 4.8 | 4.96 | 4.96 | +0.1 (+2.06%) | 7,402,920 |
28 May 2020 | CNY | 4.85 | 4.89 | 4.76 | 4.86 | 4.86 | 0.0 (0.0%) | 6,957,148 |
27 May 2020 | CNY | 4.96 | 4.99 | 4.84 | 4.86 | 4.86 | -0.1 (-2.02%) | 8,677,560 |
26 May 2020 | CNY | 4.98 | 5.01 | 4.87 | 4.96 | 4.96 | +0.02 (+0.40%) | 8,149,025 |
25 May 2020 | CNY | 4.86 | 5.01 | 4.86 | 4.94 | 4.94 | +0.07 (+1.44%) | 7,090,756 |
22 May 2020 | CNY | 4.91 | 5.06 | 4.85 | 4.87 | 4.87 | -0.05 (-1.02%) | 10,718,895 |
21 May 2020 | CNY | 5.04 | 5.09 | 4.9 | 4.92 | 4.92 | -0.21 (-4.09%) | 12,637,513 |
20 May 2020 | CNY | 4.74 | 5.16 | 4.72 | 5.13 | 5.13 | +0.39 (+8.23%) | 26,372,716 |
19 May 2020 | CNY | 4.75 | 4.79 | 4.72 | 4.74 | 4.74 | +0.01 (+0.21%) | 6,923,024 |
18 May 2020 | CNY | 4.7 | 4.78 | 4.67 | 4.73 | 4.73 | +0.08 (+1.72%) | 10,582,525 |
15 May 2020 | CNY | 4.68 | 4.71 | 4.6 | 4.65 | 4.65 | 0.0 (0.0%) | 7,802,640 |
14 May 2020 | CNY | 4.7 | 4.72 | 4.63 | 4.65 | 4.65 | -0.07 (-1.48%) | 6,416,520 |
13 May 2020 | CNY | 4.73 | 4.76 | 4.63 | 4.72 | 4.72 | -0.05 (-1.05%) | 12,832,620 |
12 May 2020 | CNY | 4.94 | 4.96 | 4.69 | 4.77 | 4.77 | -0.19 (-3.83%) | 20,223,490 |
11 May 2020 | CNY | 5.06 | 5.06 | 4.93 | 4.96 | 4.96 | -0.08 (-1.59%) | 6,770,740 |
8 May 2020 | CNY | 5.05 | 5.08 | 5 | 5.04 | 5.04 | -0.01 (-0.20%) | 7,443,410 |
7 May 2020 | CNY | 5.11 | 5.13 | 5.04 | 5.05 | 5.05 | -0.05 (-0.98%) | 6,641,620 |
6 May 2020 | CNY | 4.96 | 5.14 | 4.92 | 5.1 | 5.1 | +0.1 (+2%) | 14,227,881 |
30 Apr 2020 | CNY | 5 | 5.05 | 4.9 | 5 | 5 | -0.03 (-0.60%) | 12,395,969 |
29 Apr 2020 | CNY | 4.84 | 5.03 | 4.83 | 5.03 | 5.03 | +0.17 (+3.50%) | 16,487,427 |
28 Apr 2020 | CNY | 4.68 | 4.91 | 4.46 | 4.86 | 4.86 | +0.17 (+3.62%) | 18,382,128 |
27 Apr 2020 | CNY | 4.77 | 4.77 | 4.69 | 4.69 | 4.69 | -0.08 (-1.68%) | 6,735,040 |
24 Apr 2020 | CNY | 4.93 | 4.94 | 4.69 | 4.77 | 4.77 | -0.17 (-3.44%) | 15,248,038 |
23 Apr 2020 | CNY | 4.96 | 4.98 | 4.93 | 4.94 | 4.94 | -0.01 (-0.20%) | 5,235,942 |
22 Apr 2020 | CNY | 4.96 | 4.97 | 4.9 | 4.95 | 4.95 | -0.04 (-0.80%) | 7,393,690 |
21 Apr 2020 | CNY | 5.05 | 5.05 | 4.93 | 4.99 | 4.99 | -0.06 (-1.19%) | 8,384,820 |