Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 7.98 | 8.11 | 7.97 | 7.98 | 7.98 | +0.03 (+0.38%) | 15,910,903 |
3 Jun 2020 | CNY | 7.95 | 7.99 | 7.91 | 7.95 | 7.95 | +0.03 (+0.38%) | 12,758,855 |
2 Jun 2020 | CNY | 7.85 | 7.92 | 7.83 | 7.92 | 7.92 | +0.07 (+0.89%) | 13,522,716 |
1 Jun 2020 | CNY | 7.77 | 7.87 | 7.77 | 7.85 | 7.85 | +0.09 (+1.16%) | 19,041,910 |
29 May 2020 | CNY | 7.83 | 7.88 | 7.75 | 7.76 | 7.76 | -0.07 (-0.89%) | 13,066,032 |
28 May 2020 | CNY | 7.94 | 8.02 | 7.8 | 7.83 | 7.83 | -0.11 (-1.39%) | 11,666,042 |
27 May 2020 | CNY | 7.94 | 8.04 | 7.88 | 7.94 | 7.94 | 0.0 (0.0%) | 11,235,624 |
26 May 2020 | CNY | 7.9 | 7.94 | 7.85 | 7.94 | 7.94 | +0.03 (+0.38%) | 9,888,838 |
25 May 2020 | CNY | 7.87 | 7.93 | 7.82 | 7.91 | 7.91 | +0.04 (+0.51%) | 7,739,000 |
22 May 2020 | CNY | 8 | 8.08 | 7.83 | 7.87 | 7.87 | -0.17 (-2.11%) | 15,768,299 |
21 May 2020 | CNY | 8.08 | 8.19 | 8.03 | 8.04 | 8.04 | +0.01 (+0.12%) | 13,772,348 |
20 May 2020 | CNY | 8.2 | 8.23 | 8.01 | 8.03 | 8.03 | -0.16 (-1.95%) | 17,076,324 |
19 May 2020 | CNY | 8.26 | 8.28 | 8.14 | 8.19 | 8.19 | -0.01 (-0.12%) | 12,196,463 |
18 May 2020 | CNY | 8.08 | 8.24 | 8.02 | 8.2 | 8.2 | +0.12 (+1.49%) | 17,401,185 |
15 May 2020 | CNY | 8.11 | 8.18 | 8.05 | 8.08 | 8.08 | +0.01 (+0.12%) | 10,855,938 |
14 May 2020 | CNY | 8.22 | 8.25 | 8.06 | 8.07 | 8.07 | -0.23 (-2.77%) | 19,429,487 |
13 May 2020 | CNY | 8.3 | 8.33 | 8.19 | 8.3 | 8.3 | -0.01 (-0.12%) | 13,429,871 |
12 May 2020 | CNY | 8.31 | 8.41 | 8.22 | 8.31 | 8.31 | -0.06 (-0.72%) | 17,053,108 |
11 May 2020 | CNY | 8.5 | 8.57 | 8.31 | 8.37 | 8.37 | -0.07 (-0.83%) | 23,649,870 |
8 May 2020 | CNY | 8.38 | 8.49 | 8.32 | 8.44 | 8.44 | -0.01 (-0.12%) | 21,629,945 |
7 May 2020 | CNY | 8.22 | 8.58 | 8.18 | 8.45 | 8.45 | +0.18 (+2.18%) | 35,980,055 |
6 May 2020 | CNY | 8.17 | 8.33 | 8.12 | 8.27 | 8.27 | +0.12 (+1.47%) | 18,779,937 |
30 Apr 2020 | CNY | 8.09 | 8.21 | 8.08 | 8.15 | 8.15 | +0.06 (+0.74%) | 16,929,544 |
29 Apr 2020 | CNY | 8.05 | 8.23 | 8.03 | 8.09 | 8.09 | +0.01 (+0.12%) | 11,953,625 |
28 Apr 2020 | CNY | 8.18 | 8.18 | 7.81 | 8.08 | 8.08 | -0.06 (-0.74%) | 22,457,890 |
27 Apr 2020 | CNY | 8.13 | 8.27 | 8.04 | 8.14 | 8.14 | -0.07 (-0.85%) | 18,296,634 |
24 Apr 2020 | CNY | 8.57 | 8.58 | 8.16 | 8.21 | 8.21 | -0.37 (-4.31%) | 32,730,619 |
23 Apr 2020 | CNY | 8.52 | 8.78 | 8.46 | 8.58 | 8.58 | +0.01 (+0.12%) | 48,488,538 |
22 Apr 2020 | CNY | 8.17 | 8.6 | 8.13 | 8.57 | 8.57 | +0.27 (+3.25%) | 41,782,266 |
21 Apr 2020 | CNY | 8.36 | 8.48 | 8.13 | 8.3 | 8.3 | -0.11 (-1.31%) | 30,092,915 |