Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 5.27 | 5.27 | 5.17 | 5.2 | 5.2 | -0.02 (-0.38%) | 10,215,997 |
3 Jun 2020 | CNY | 5.32 | 5.34 | 5.22 | 5.22 | 5.22 | -0.07 (-1.32%) | 11,247,397 |
2 Jun 2020 | CNY | 5.26 | 5.38 | 5.22 | 5.29 | 5.29 | +0.02 (+0.38%) | 19,250,101 |
1 Jun 2020 | CNY | 5.13 | 5.28 | 5.13 | 5.27 | 5.27 | +0.13 (+2.53%) | 20,572,456 |
29 May 2020 | CNY | 5.07 | 5.19 | 5.04 | 5.14 | 5.14 | +0.08 (+1.58%) | 15,898,983 |
28 May 2020 | CNY | 5.07 | 5.12 | 5.02 | 5.06 | 5.06 | -0.01 (-0.20%) | 9,122,470 |
27 May 2020 | CNY | 5.05 | 5.1 | 5.04 | 5.07 | 5.07 | +0.01 (+0.20%) | 6,885,526 |
26 May 2020 | CNY | 5 | 5.08 | 5 | 5.06 | 5.06 | +0.06 (+1.20%) | 7,324,839 |
25 May 2020 | CNY | 5.06 | 5.09 | 4.97 | 5 | 5 | -0.06 (-1.19%) | 8,716,053 |
22 May 2020 | CNY | 5.04 | 5.14 | 5.01 | 5.06 | 5.06 | +0.01 (+0.20%) | 10,902,288 |
21 May 2020 | CNY | 5.04 | 5.14 | 5.04 | 5.05 | 5.05 | +0.01 (+0.20%) | 9,970,503 |
20 May 2020 | CNY | 5.1 | 5.1 | 5.02 | 5.04 | 5.04 | -0.06 (-1.18%) | 8,105,038 |
19 May 2020 | CNY | 5.18 | 5.19 | 5.09 | 5.1 | 5.1 | -0.09 (-1.73%) | 13,682,448 |
18 May 2020 | CNY | 5.01 | 5.19 | 5 | 5.19 | 5.19 | +0.17 (+3.39%) | 14,452,016 |
15 May 2020 | CNY | 5.07 | 5.07 | 5.02 | 5.02 | 5.02 | -0.02 (-0.40%) | 5,902,666 |
14 May 2020 | CNY | 5.02 | 5.1 | 5.02 | 5.04 | 5.04 | -0.03 (-0.59%) | 9,141,841 |
13 May 2020 | CNY | 5.07 | 5.08 | 5 | 5.07 | 5.07 | -0.01 (-0.20%) | 10,580,527 |
12 May 2020 | CNY | 5.14 | 5.14 | 5.04 | 5.08 | 5.08 | -0.05 (-0.97%) | 8,255,021 |
11 May 2020 | CNY | 5.18 | 5.2 | 5.11 | 5.13 | 5.13 | -0.02 (-0.39%) | 9,648,360 |
8 May 2020 | CNY | 5.12 | 5.2 | 5.12 | 5.15 | 5.15 | +0.04 (+0.78%) | 11,054,717 |
7 May 2020 | CNY | 5.15 | 5.17 | 5.08 | 5.11 | 5.11 | -0.05 (-0.97%) | 11,472,463 |
6 May 2020 | CNY | 5.12 | 5.19 | 5.1 | 5.16 | 5.16 | -0.01 (-0.19%) | 13,004,911 |
30 Apr 2020 | CNY | 5.07 | 5.21 | 5.07 | 5.17 | 5.17 | +0.13 (+2.58%) | 14,460,652 |
29 Apr 2020 | CNY | 4.96 | 5.09 | 4.95 | 5.04 | 5.04 | +0.04 (+0.80%) | 7,750,361 |
28 Apr 2020 | CNY | 5.1 | 5.14 | 4.9 | 5 | 5 | -0.14 (-2.72%) | 18,665,372 |
27 Apr 2020 | CNY | 5.04 | 5.23 | 5.01 | 5.14 | 5.14 | +0.12 (+2.39%) | 15,569,933 |
24 Apr 2020 | CNY | 5.16 | 5.16 | 4.99 | 5.02 | 5.02 | -0.12 (-2.33%) | 19,264,084 |
23 Apr 2020 | CNY | 5.23 | 5.24 | 5.1 | 5.14 | 5.14 | -0.07 (-1.34%) | 14,746,346 |
22 Apr 2020 | CNY | 5.28 | 5.29 | 5.18 | 5.21 | 5.21 | -0.12 (-2.25%) | 17,361,789 |
21 Apr 2020 | CNY | 5.44 | 5.44 | 5.28 | 5.33 | 5.33 | -0.11 (-2.02%) | 16,774,986 |