Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2020 | CNY | 5.63 | 5.65 | 5.58 | 5.65 | 5.65 | +0.02 (+0.36%) | 6,164,381 |
1 Jul 2020 | CNY | 5.6 | 5.69 | 5.6 | 5.63 | 5.63 | +0.03 (+0.54%) | 4,308,489 |
30 Jun 2020 | CNY | 5.65 | 5.68 | 5.59 | 5.6 | 5.6 | -0.03 (-0.53%) | 4,156,231 |
29 Jun 2020 | CNY | 5.53 | 5.68 | 5.46 | 5.63 | 5.63 | +0.09 (+1.62%) | 4,638,757 |
24 Jun 2020 | CNY | 5.6 | 5.61 | 5.52 | 5.54 | 5.54 | -0.01 (-0.18%) | 3,246,302 |
23 Jun 2020 | CNY | 5.5 | 5.61 | 5.5 | 5.55 | 5.55 | +0.09 (+1.65%) | 4,546,718 |
22 Jun 2020 | CNY | 5.68 | 5.69 | 5.4 | 5.46 | 5.46 | -0.22 (-3.87%) | 12,372,830 |
19 Jun 2020 | CNY | 5.73 | 5.76 | 5.68 | 5.68 | 5.68 | -0.04 (-0.70%) | 3,766,491 |
18 Jun 2020 | CNY | 5.78 | 5.79 | 5.72 | 5.72 | 5.72 | -0.03 (-0.52%) | 2,879,800 |
17 Jun 2020 | CNY | 5.67 | 5.85 | 5.67 | 5.75 | 5.75 | +0.06 (+1.05%) | 3,581,404 |
16 Jun 2020 | CNY | 5.7 | 5.72 | 5.66 | 5.69 | 5.69 | +0.04 (+0.71%) | 3,178,392 |
15 Jun 2020 | CNY | 5.71 | 5.74 | 5.65 | 5.65 | 5.65 | -0.12 (-2.08%) | 4,995,002 |
12 Jun 2020 | CNY | 5.81 | 5.83 | 5.72 | 5.77 | 5.77 | -0.09 (-1.54%) | 5,373,537 |
11 Jun 2020 | CNY | 5.93 | 6 | 5.86 | 5.86 | 5.86 | -0.05 (-0.85%) | 4,311,356 |
10 Jun 2020 | CNY | 5.92 | 5.92 | 5.85 | 5.91 | 5.91 | -0.01 (-0.17%) | 2,118,302 |
9 Jun 2020 | CNY | 5.94 | 5.98 | 5.89 | 5.92 | 5.92 | +0.01 (+0.17%) | 3,527,336 |
8 Jun 2020 | CNY | 5.9 | 5.99 | 5.84 | 5.91 | 5.91 | +0.02 (+0.34%) | 4,270,703 |
5 Jun 2020 | CNY | 5.72 | 6 | 5.72 | 5.89 | 5.89 | +0.17 (+2.97%) | 6,669,381 |
4 Jun 2020 | CNY | 5.66 | 5.72 | 5.66 | 5.72 | 5.72 | +0.04 (+0.70%) | 3,075,673 |
3 Jun 2020 | CNY | 5.68 | 5.75 | 5.66 | 5.68 | 5.68 | 0.0 (0.0%) | 4,545,400 |
2 Jun 2020 | CNY | 5.79 | 5.79 | 5.65 | 5.68 | 5.68 | -0.09 (-1.56%) | 6,341,868 |
1 Jun 2020 | CNY | 5.7 | 5.8 | 5.65 | 5.77 | 5.77 | +0.11 (+1.94%) | 5,610,779 |
29 May 2020 | CNY | 5.58 | 5.77 | 5.56 | 5.66 | 5.66 | +0.08 (+1.43%) | 3,676,659 |
28 May 2020 | CNY | 5.62 | 5.64 | 5.52 | 5.58 | 5.58 | -0.01 (-0.18%) | 2,741,390 |
27 May 2020 | CNY | 5.71 | 5.72 | 5.58 | 5.59 | 5.59 | -0.13 (-2.27%) | 3,590,909 |
26 May 2020 | CNY | 5.66 | 5.75 | 5.58 | 5.72 | 5.72 | +0.12 (+2.14%) | 3,640,400 |
25 May 2020 | CNY | 5.73 | 5.73 | 5.58 | 5.6 | 5.6 | -0.15 (-2.61%) | 3,377,755 |
22 May 2020 | CNY | 5.84 | 5.92 | 5.68 | 5.75 | 5.75 | -0.1 (-1.71%) | 5,264,611 |
21 May 2020 | CNY | 5.9 | 6.04 | 5.82 | 5.85 | 5.85 | +0.03 (+0.52%) | 9,610,462 |
20 May 2020 | CNY | 5.58 | 5.82 | 5.49 | 5.82 | 5.82 | +0.28 (+5.05%) | 6,942,445 |