Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 5.31 | 5.35 | 5.3 | 5.34 | 5.34 | +0.03 (+0.56%) | 2,445,771 |
3 Jun 2020 | CNY | 5.33 | 5.34 | 5.28 | 5.31 | 5.31 | +0.01 (+0.19%) | 3,222,200 |
2 Jun 2020 | CNY | 5.29 | 5.31 | 5.27 | 5.3 | 5.3 | +0.02 (+0.38%) | 2,531,899 |
1 Jun 2020 | CNY | 5.23 | 5.29 | 5.23 | 5.28 | 5.28 | +0.04 (+0.76%) | 2,542,932 |
29 May 2020 | CNY | 5.21 | 5.26 | 5.2 | 5.24 | 5.24 | +0.02 (+0.38%) | 2,319,931 |
28 May 2020 | CNY | 5.21 | 5.23 | 5.2 | 5.22 | 5.22 | +0.02 (+0.38%) | 1,454,309 |
27 May 2020 | CNY | 5.24 | 5.24 | 5.2 | 5.2 | 5.2 | -0.03 (-0.57%) | 2,020,300 |
26 May 2020 | CNY | 5.22 | 5.25 | 5.2 | 5.23 | 5.23 | +0.02 (+0.38%) | 1,833,035 |
25 May 2020 | CNY | 5.24 | 5.24 | 5.18 | 5.21 | 5.21 | -0.01 (-0.19%) | 2,503,101 |
22 May 2020 | CNY | 5.26 | 5.29 | 5.2 | 5.22 | 5.22 | -0.04 (-0.76%) | 2,594,100 |
21 May 2020 | CNY | 5.29 | 5.31 | 5.26 | 5.26 | 5.26 | -0.03 (-0.57%) | 1,932,212 |
20 May 2020 | CNY | 5.31 | 5.31 | 5.27 | 5.29 | 5.29 | -0.02 (-0.38%) | 2,074,154 |
19 May 2020 | CNY | 5.3 | 5.33 | 5.29 | 5.31 | 5.31 | +0.02 (+0.38%) | 1,791,934 |
18 May 2020 | CNY | 5.31 | 5.36 | 5.28 | 5.29 | 5.29 | +0.02 (+0.38%) | 4,252,755 |
15 May 2020 | CNY | 5.29 | 5.3 | 5.27 | 5.27 | 5.27 | -0.01 (-0.19%) | 1,702,900 |
14 May 2020 | CNY | 5.3 | 5.3 | 5.27 | 5.28 | 5.28 | -0.02 (-0.38%) | 1,648,500 |
13 May 2020 | CNY | 5.3 | 5.32 | 5.28 | 5.3 | 5.3 | 0.0 (0.0%) | 1,341,600 |
12 May 2020 | CNY | 5.32 | 5.35 | 5.28 | 5.3 | 5.3 | -0.03 (-0.56%) | 1,928,200 |
11 May 2020 | CNY | 5.33 | 5.36 | 5.31 | 5.33 | 5.33 | +0.01 (+0.19%) | 3,007,626 |
8 May 2020 | CNY | 5.3 | 5.34 | 5.28 | 5.32 | 5.32 | +0.03 (+0.57%) | 2,896,967 |
7 May 2020 | CNY | 5.28 | 5.3 | 5.26 | 5.29 | 5.29 | +0.02 (+0.38%) | 2,121,140 |
6 May 2020 | CNY | 5.27 | 5.29 | 5.24 | 5.27 | 5.27 | -0.02 (-0.38%) | 3,633,009 |
30 Apr 2020 | CNY | 5.27 | 5.3 | 5.22 | 5.29 | 5.29 | +0.04 (+0.76%) | 2,231,100 |
29 Apr 2020 | CNY | 5.29 | 5.3 | 5.23 | 5.25 | 5.25 | -0.06 (-1.13%) | 4,776,455 |
28 Apr 2020 | CNY | 5.32 | 5.34 | 5.24 | 5.31 | 5.31 | -0.02 (-0.38%) | 2,573,998 |
27 Apr 2020 | CNY | 5.32 | 5.37 | 5.31 | 5.33 | 5.33 | +0.03 (+0.57%) | 3,698,031 |
24 Apr 2020 | CNY | 5.34 | 5.34 | 5.29 | 5.3 | 5.3 | -0.02 (-0.38%) | 1,605,800 |
23 Apr 2020 | CNY | 5.37 | 5.37 | 5.31 | 5.32 | 5.32 | -0.04 (-0.75%) | 2,030,764 |
22 Apr 2020 | CNY | 5.3 | 5.39 | 5.27 | 5.36 | 5.36 | +0.06 (+1.13%) | 3,722,317 |
21 Apr 2020 | CNY | 5.3 | 5.32 | 5.27 | 5.3 | 5.3 | -0.03 (-0.56%) | 2,778,844 |