Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | CNY | 5.19 | 5.26 | 5.17 | 5.17 | 5.17 | -0.01 (-0.19%) | 13,771,447 |
2 Jun 2020 | CNY | 5.12 | 5.22 | 5.09 | 5.18 | 5.18 | +0.06 (+1.17%) | 17,532,445 |
1 Jun 2020 | CNY | 5.04 | 5.13 | 5.03 | 5.12 | 5.12 | +0.1 (+1.99%) | 13,592,134 |
29 May 2020 | CNY | 5.08 | 5.08 | 5.01 | 5.02 | 5.02 | -0.07 (-1.38%) | 7,998,924 |
28 May 2020 | CNY | 5.06 | 5.14 | 5.06 | 5.09 | 5.09 | +0.03 (+0.59%) | 8,778,917 |
27 May 2020 | CNY | 5.09 | 5.12 | 5.05 | 5.06 | 5.06 | -0.21 (-3.98%) | 8,599,197 |
26 May 2020 | CNY | 5.22 | 5.27 | 5.21 | 5.27 | 5.27 | +0.05 (+0.96%) | 8,336,714 |
25 May 2020 | CNY | 5.24 | 5.24 | 5.18 | 5.22 | 5.22 | -0.02 (-0.38%) | 6,957,851 |
22 May 2020 | CNY | 5.31 | 5.33 | 5.22 | 5.24 | 5.24 | -0.08 (-1.50%) | 8,497,310 |
21 May 2020 | CNY | 5.37 | 5.39 | 5.31 | 5.32 | 5.32 | -0.05 (-0.93%) | 7,727,997 |
20 May 2020 | CNY | 5.31 | 5.41 | 5.3 | 5.37 | 5.37 | +0.05 (+0.94%) | 12,236,754 |
19 May 2020 | CNY | 5.35 | 5.37 | 5.3 | 5.32 | 5.32 | +0.01 (+0.19%) | 6,540,177 |
18 May 2020 | CNY | 5.32 | 5.34 | 5.3 | 5.31 | 5.31 | +0.02 (+0.38%) | 7,376,792 |
15 May 2020 | CNY | 5.33 | 5.34 | 5.27 | 5.29 | 5.29 | -0.01 (-0.19%) | 7,555,720 |
14 May 2020 | CNY | 5.35 | 5.35 | 5.29 | 5.3 | 5.3 | -0.07 (-1.30%) | 8,542,217 |
13 May 2020 | CNY | 5.39 | 5.39 | 5.33 | 5.37 | 5.37 | -0.02 (-0.37%) | 9,018,827 |
12 May 2020 | CNY | 5.44 | 5.46 | 5.36 | 5.39 | 5.39 | -0.04 (-0.74%) | 10,621,065 |
11 May 2020 | CNY | 5.47 | 5.51 | 5.4 | 5.43 | 5.43 | -0.05 (-0.91%) | 11,052,165 |
8 May 2020 | CNY | 5.43 | 5.51 | 5.4 | 5.48 | 5.48 | +0.08 (+1.48%) | 15,329,694 |
7 May 2020 | CNY | 5.45 | 5.45 | 5.39 | 5.4 | 5.4 | -0.05 (-0.92%) | 9,749,288 |
6 May 2020 | CNY | 5.39 | 5.45 | 5.36 | 5.45 | 5.45 | +0.02 (+0.37%) | 12,148,817 |
30 Apr 2020 | CNY | 5.4 | 5.46 | 5.39 | 5.43 | 5.43 | +0.05 (+0.93%) | 11,854,395 |
29 Apr 2020 | CNY | 5.3 | 5.45 | 5.29 | 5.38 | 5.38 | +0.08 (+1.51%) | 11,489,978 |
28 Apr 2020 | CNY | 5.41 | 5.43 | 5.19 | 5.3 | 5.3 | -0.14 (-2.57%) | 13,248,300 |
27 Apr 2020 | CNY | 5.29 | 5.54 | 5.29 | 5.44 | 5.44 | +0.15 (+2.84%) | 22,359,077 |
24 Apr 2020 | CNY | 5.47 | 5.49 | 5.28 | 5.29 | 5.29 | -0.2 (-3.64%) | 18,062,553 |
23 Apr 2020 | CNY | 5.54 | 5.54 | 5.48 | 5.49 | 5.49 | -0.05 (-0.90%) | 12,639,846 |
22 Apr 2020 | CNY | 5.59 | 5.59 | 5.51 | 5.54 | 5.54 | -0.03 (-0.54%) | 11,323,404 |
21 Apr 2020 | CNY | 5.53 | 5.58 | 5.5 | 5.57 | 5.57 | +0.04 (+0.72%) | 12,404,528 |
20 Apr 2020 | CNY | 5.57 | 5.57 | 5.51 | 5.53 | 5.53 | -0.03 (-0.54%) | 7,972,948 |