Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | CNY | 4.11 | 4.33 | 4.11 | 4.18 | 4.18 | +0.11 (+2.70%) | 14,806,800 |
26 May 2020 | CNY | 3.99 | 4.08 | 3.99 | 4.07 | 4.07 | +0.08 (+2.01%) | 5,184,939 |
25 May 2020 | CNY | 4.1 | 4.13 | 3.94 | 3.99 | 3.99 | -0.11 (-2.68%) | 8,826,901 |
22 May 2020 | CNY | 4.27 | 4.33 | 4.1 | 4.1 | 4.1 | -0.23 (-5.31%) | 14,833,600 |
21 May 2020 | CNY | 4.19 | 4.39 | 4.16 | 4.33 | 4.33 | +0.13 (+3.10%) | 17,373,135 |
20 May 2020 | CNY | 4.25 | 4.25 | 4.16 | 4.2 | 4.2 | -0.03 (-0.71%) | 9,878,000 |
19 May 2020 | CNY | 4.28 | 4.29 | 4.17 | 4.23 | 4.23 | -0.01 (-0.24%) | 11,304,473 |
18 May 2020 | CNY | 4.37 | 4.49 | 4.24 | 4.24 | 4.24 | -0.07 (-1.62%) | 17,097,800 |
15 May 2020 | CNY | 4.35 | 4.36 | 4.26 | 4.31 | 4.31 | +0.02 (+0.47%) | 10,701,100 |
14 May 2020 | CNY | 4.34 | 4.38 | 4.28 | 4.29 | 4.29 | -0.11 (-2.50%) | 11,382,606 |
13 May 2020 | CNY | 4.42 | 4.43 | 4.31 | 4.4 | 4.4 | -0.06 (-1.35%) | 13,320,479 |
12 May 2020 | CNY | 4.62 | 4.62 | 4.37 | 4.46 | 4.46 | -0.17 (-3.67%) | 20,112,390 |
11 May 2020 | CNY | 4.48 | 4.75 | 4.47 | 4.63 | 4.63 | +0.15 (+3.35%) | 31,423,502 |
8 May 2020 | CNY | 4.5 | 4.66 | 4.44 | 4.48 | 4.48 | -0.05 (-1.10%) | 20,556,571 |
7 May 2020 | CNY | 4.55 | 4.72 | 4.46 | 4.53 | 4.53 | -0.01 (-0.22%) | 26,395,851 |
6 May 2020 | CNY | 4.3 | 4.65 | 4.26 | 4.54 | 4.54 | +0.16 (+3.65%) | 30,237,695 |
30 Apr 2020 | CNY | 4.4 | 4.5 | 4.21 | 4.38 | 4.38 | +0.05 (+1.15%) | 33,928,256 |
29 Apr 2020 | CNY | 3.96 | 4.33 | 3.93 | 4.33 | 4.33 | +0.39 (+9.90%) | 25,659,456 |
28 Apr 2020 | CNY | 4.07 | 4.1 | 3.85 | 3.94 | 3.94 | -0.14 (-3.43%) | 15,558,595 |
27 Apr 2020 | CNY | 4.13 | 4.23 | 4.03 | 4.08 | 4.08 | -0.05 (-1.21%) | 13,912,400 |
24 Apr 2020 | CNY | 4.25 | 4.39 | 4.09 | 4.13 | 4.13 | -0.07 (-1.67%) | 20,004,012 |
23 Apr 2020 | CNY | 4.43 | 4.51 | 4.18 | 4.2 | 4.2 | -0.29 (-6.46%) | 28,066,800 |
22 Apr 2020 | CNY | 4.35 | 4.56 | 4.26 | 4.49 | 4.49 | -0.13 (-2.81%) | 35,384,694 |
21 Apr 2020 | CNY | 4.56 | 4.7 | 4.46 | 4.62 | 4.62 | +0.31 (+7.19%) | 60,864,939 |
20 Apr 2020 | CNY | 4.02 | 4.31 | 4.02 | 4.31 | 4.31 | +0.39 (+9.95%) | 10,137,088 |
17 Apr 2020 | CNY | 3.7 | 4 | 3.65 | 3.92 | 3.92 | +0.23 (+6.23%) | 26,067,415 |
16 Apr 2020 | CNY | 3.73 | 3.75 | 3.66 | 3.69 | 3.69 | -0.04 (-1.07%) | 6,727,736 |
15 Apr 2020 | CNY | 3.83 | 3.83 | 3.73 | 3.73 | 3.73 | -0.09 (-2.36%) | 7,235,400 |
14 Apr 2020 | CNY | 3.8 | 3.82 | 3.73 | 3.82 | 3.82 | +0.05 (+1.33%) | 7,004,123 |
13 Apr 2020 | CNY | 3.7 | 3.8 | 3.63 | 3.77 | 3.77 | +0.06 (+1.62%) | 7,957,725 |