Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 4 | 4.13 | 3.99 | 4.06 | 4.06 | +0.06 (+1.50%) | 10,742,403 |
3 Jun 2020 | CNY | 4.03 | 4.06 | 3.98 | 4 | 4 | -0.03 (-0.74%) | 6,771,800 |
2 Jun 2020 | CNY | 4 | 4.08 | 3.98 | 4.03 | 4.03 | +0.03 (+0.75%) | 7,555,857 |
1 Jun 2020 | CNY | 3.96 | 4.03 | 3.92 | 4 | 4 | +0.07 (+1.78%) | 7,981,801 |
29 May 2020 | CNY | 3.88 | 3.96 | 3.87 | 3.93 | 3.93 | +0.05 (+1.29%) | 5,296,500 |
28 May 2020 | CNY | 3.91 | 3.94 | 3.85 | 3.88 | 3.88 | -0.01 (-0.26%) | 4,682,500 |
27 May 2020 | CNY | 3.91 | 3.92 | 3.85 | 3.89 | 3.89 | -0.02 (-0.51%) | 5,092,201 |
26 May 2020 | CNY | 3.87 | 3.93 | 3.85 | 3.91 | 3.91 | 0.0 (0.0%) | 6,297,801 |
25 May 2020 | CNY | 3.85 | 3.92 | 3.84 | 3.91 | 3.91 | +0.02 (+0.51%) | 3,250,800 |
22 May 2020 | CNY | 3.89 | 3.96 | 3.83 | 3.89 | 3.89 | -0.03 (-0.77%) | 7,084,505 |
21 May 2020 | CNY | 3.95 | 3.99 | 3.91 | 3.92 | 3.92 | -0.02 (-0.51%) | 4,787,310 |
20 May 2020 | CNY | 4.01 | 4.03 | 3.93 | 3.94 | 3.94 | -0.1 (-2.48%) | 8,534,029 |
19 May 2020 | CNY | 4.1 | 4.1 | 3.99 | 4.04 | 4.04 | -0.02 (-0.49%) | 11,456,490 |
18 May 2020 | CNY | 4 | 4.09 | 3.93 | 4.06 | 4.06 | +0.04 (+1.00%) | 11,089,740 |
15 May 2020 | CNY | 4.01 | 4.06 | 3.98 | 4.02 | 4.02 | +0.03 (+0.75%) | 6,940,350 |
14 May 2020 | CNY | 4.07 | 4.08 | 3.97 | 3.99 | 3.99 | -0.09 (-2.21%) | 9,152,870 |
13 May 2020 | CNY | 4.09 | 4.11 | 4.03 | 4.08 | 4.08 | -0.03 (-0.73%) | 6,627,329 |
12 May 2020 | CNY | 4.17 | 4.17 | 4.05 | 4.11 | 4.11 | -0.05 (-1.20%) | 8,046,400 |
11 May 2020 | CNY | 4.24 | 4.28 | 4.11 | 4.16 | 4.16 | -0.07 (-1.65%) | 12,019,800 |
8 May 2020 | CNY | 4.23 | 4.31 | 4.19 | 4.23 | 4.23 | -0.08 (-1.86%) | 13,877,379 |
7 May 2020 | CNY | 4.11 | 4.37 | 4.07 | 4.31 | 4.31 | +0.16 (+3.86%) | 19,328,619 |
6 May 2020 | CNY | 4.13 | 4.25 | 4.11 | 4.15 | 4.15 | +0.02 (+0.48%) | 14,667,283 |
30 Apr 2020 | CNY | 4.05 | 4.2 | 4.01 | 4.13 | 4.13 | +0.09 (+2.23%) | 18,849,802 |
29 Apr 2020 | CNY | 3.9 | 4.19 | 3.88 | 4.04 | 4.04 | +0.08 (+2.02%) | 17,623,895 |
28 Apr 2020 | CNY | 4.09 | 4.16 | 3.89 | 3.96 | 3.96 | 0.0 (0.0%) | 15,316,775 |
27 Apr 2020 | CNY | 3.8 | 3.96 | 3.8 | 3.96 | 3.96 | +0.13 (+3.39%) | 9,250,286 |
24 Apr 2020 | CNY | 3.93 | 3.97 | 3.82 | 3.83 | 3.83 | -0.11 (-2.79%) | 7,299,601 |
23 Apr 2020 | CNY | 4.01 | 4.01 | 3.92 | 3.94 | 3.94 | -0.07 (-1.75%) | 6,931,300 |
22 Apr 2020 | CNY | 3.93 | 4.01 | 3.91 | 4.01 | 4.01 | +0.05 (+1.26%) | 6,549,900 |
21 Apr 2020 | CNY | 3.95 | 3.97 | 3.88 | 3.96 | 3.96 | -0.02 (-0.50%) | 6,299,000 |