Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 2.72 | 2.79 | 2.72 | 2.78 | 2.78 | +0.03 (+1.09%) | 6,441,108 |
3 Jun 2020 | CNY | 2.83 | 2.83 | 2.74 | 2.75 | 2.75 | -0.08 (-2.83%) | 11,742,800 |
2 Jun 2020 | CNY | 2.85 | 2.88 | 2.79 | 2.83 | 2.83 | -0.21 (-6.91%) | 22,375,010 |
1 Jun 2020 | CNY | 3 | 3.13 | 2.95 | 3.04 | 3.04 | -0.03 (-0.98%) | 42,520,593 |
29 May 2020 | CNY | 2.88 | 3.07 | 2.86 | 3.07 | 3.07 | +0.17 (+5.86%) | 13,952,173 |
28 May 2020 | CNY | 2.77 | 2.91 | 2.77 | 2.9 | 2.9 | +0.14 (+5.07%) | 20,643,927 |
27 May 2020 | CNY | 2.78 | 2.78 | 2.72 | 2.76 | 2.76 | -0.03 (-1.08%) | 7,308,600 |
26 May 2020 | CNY | 2.77 | 2.87 | 2.77 | 2.79 | 2.79 | +0.01 (+0.36%) | 10,176,111 |
25 May 2020 | CNY | 2.71 | 2.78 | 2.69 | 2.78 | 2.78 | +0.07 (+2.58%) | 4,187,180 |
22 May 2020 | CNY | 2.75 | 2.77 | 2.69 | 2.71 | 2.71 | -0.05 (-1.81%) | 3,350,905 |
21 May 2020 | CNY | 2.73 | 2.77 | 2.72 | 2.76 | 2.76 | +0.03 (+1.10%) | 6,457,752 |
20 May 2020 | CNY | 2.7 | 2.79 | 2.69 | 2.73 | 2.73 | +0.02 (+0.74%) | 10,963,233 |
19 May 2020 | CNY | 2.7 | 2.74 | 2.7 | 2.71 | 2.71 | 0.0 (0.0%) | 3,422,800 |
18 May 2020 | CNY | 2.65 | 2.72 | 2.65 | 2.71 | 2.71 | +0.06 (+2.26%) | 5,668,750 |
15 May 2020 | CNY | 2.62 | 2.66 | 2.62 | 2.65 | 2.65 | +0.03 (+1.15%) | 3,499,600 |
14 May 2020 | CNY | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | -0.04 (-1.50%) | 2,819,250 |
13 May 2020 | CNY | 2.64 | 2.66 | 2.62 | 2.66 | 2.66 | +0.01 (+0.38%) | 2,917,750 |
12 May 2020 | CNY | 2.63 | 2.68 | 2.61 | 2.65 | 2.65 | +0.02 (+0.76%) | 2,889,700 |
11 May 2020 | CNY | 2.64 | 2.66 | 2.62 | 2.63 | 2.63 | -0.01 (-0.38%) | 2,332,800 |
8 May 2020 | CNY | 2.65 | 2.66 | 2.63 | 2.64 | 2.64 | 0.0 (0.0%) | 2,141,071 |
7 May 2020 | CNY | 2.67 | 2.67 | 2.63 | 2.64 | 2.64 | 0.0 (0.0%) | 2,693,100 |
6 May 2020 | CNY | 2.61 | 2.65 | 2.59 | 2.64 | 2.64 | +0.02 (+0.76%) | 2,859,060 |
30 Apr 2020 | CNY | 2.59 | 2.63 | 2.58 | 2.62 | 2.62 | +0.04 (+1.55%) | 3,321,452 |
29 Apr 2020 | CNY | 2.56 | 2.6 | 2.55 | 2.58 | 2.58 | +0.02 (+0.78%) | 2,588,950 |
28 Apr 2020 | CNY | 2.61 | 2.62 | 2.51 | 2.56 | 2.56 | -0.06 (-2.29%) | 3,723,100 |
27 Apr 2020 | CNY | 2.66 | 2.67 | 2.62 | 2.62 | 2.62 | -0.07 (-2.60%) | 4,466,250 |
24 Apr 2020 | CNY | 2.72 | 2.74 | 2.67 | 2.69 | 2.69 | -0.04 (-1.47%) | 2,484,700 |
23 Apr 2020 | CNY | 2.75 | 2.75 | 2.72 | 2.73 | 2.73 | -0.01 (-0.36%) | 2,137,400 |
22 Apr 2020 | CNY | 2.72 | 2.74 | 2.7 | 2.74 | 2.74 | +0.02 (+0.74%) | 1,778,900 |
21 Apr 2020 | CNY | 2.77 | 2.77 | 2.71 | 2.72 | 2.72 | -0.06 (-2.16%) | 3,269,911 |