Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 4.72 | 4.72 | 4.67 | 4.68 | 4.68 | -0.01 (-0.21%) | 10,512,729 |
3 Jun 2020 | CNY | 4.78 | 4.81 | 4.69 | 4.69 | 4.69 | -0.09 (-1.88%) | 18,271,239 |
2 Jun 2020 | CNY | 4.74 | 4.82 | 4.71 | 4.78 | 4.78 | +0.04 (+0.84%) | 22,762,258 |
1 Jun 2020 | CNY | 4.68 | 4.78 | 4.63 | 4.74 | 4.74 | +0.18 (+3.95%) | 33,774,096 |
29 May 2020 | CNY | 4.54 | 4.57 | 4.52 | 4.56 | 4.56 | -0.01 (-0.22%) | 6,792,700 |
28 May 2020 | CNY | 4.49 | 4.65 | 4.49 | 4.57 | 4.57 | +0.08 (+1.78%) | 16,105,800 |
27 May 2020 | CNY | 4.58 | 4.59 | 4.47 | 4.49 | 4.49 | -0.09 (-1.97%) | 10,804,811 |
26 May 2020 | CNY | 4.54 | 4.58 | 4.53 | 4.58 | 4.58 | +0.05 (+1.10%) | 8,843,462 |
25 May 2020 | CNY | 4.5 | 4.55 | 4.5 | 4.53 | 4.53 | +0.01 (+0.22%) | 6,566,019 |
22 May 2020 | CNY | 4.6 | 4.61 | 4.5 | 4.52 | 4.52 | -0.08 (-1.74%) | 12,476,888 |
21 May 2020 | CNY | 4.65 | 4.67 | 4.59 | 4.6 | 4.6 | -0.04 (-0.86%) | 9,586,700 |
20 May 2020 | CNY | 4.66 | 4.7 | 4.62 | 4.64 | 4.64 | -0.04 (-0.85%) | 11,593,402 |
19 May 2020 | CNY | 4.7 | 4.73 | 4.65 | 4.68 | 4.68 | +0.03 (+0.65%) | 9,121,202 |
18 May 2020 | CNY | 4.66 | 4.7 | 4.62 | 4.65 | 4.65 | -0.01 (-0.21%) | 10,818,221 |
15 May 2020 | CNY | 4.72 | 4.73 | 4.66 | 4.66 | 4.66 | -0.02 (-0.43%) | 11,002,035 |
14 May 2020 | CNY | 4.74 | 4.74 | 4.66 | 4.68 | 4.68 | -0.09 (-1.89%) | 12,567,200 |
13 May 2020 | CNY | 4.73 | 4.79 | 4.71 | 4.77 | 4.77 | +0.01 (+0.21%) | 11,268,100 |
12 May 2020 | CNY | 4.81 | 4.82 | 4.69 | 4.76 | 4.76 | -0.04 (-0.83%) | 13,892,400 |
11 May 2020 | CNY | 4.83 | 4.87 | 4.76 | 4.8 | 4.8 | -0.02 (-0.41%) | 21,097,088 |
8 May 2020 | CNY | 4.74 | 4.87 | 4.7 | 4.82 | 4.82 | +0.11 (+2.34%) | 33,322,342 |
7 May 2020 | CNY | 4.73 | 4.78 | 4.7 | 4.71 | 4.71 | -0.02 (-0.42%) | 13,255,499 |
6 May 2020 | CNY | 4.63 | 4.73 | 4.62 | 4.73 | 4.73 | +0.02 (+0.42%) | 16,911,264 |
30 Apr 2020 | CNY | 4.61 | 4.74 | 4.61 | 4.71 | 4.71 | +0.11 (+2.39%) | 20,370,518 |
29 Apr 2020 | CNY | 4.58 | 4.67 | 4.55 | 4.6 | 4.6 | -0.03 (-0.65%) | 10,695,996 |
28 Apr 2020 | CNY | 4.68 | 4.71 | 4.52 | 4.63 | 4.63 | +0.01 (+0.22%) | 17,455,481 |
27 Apr 2020 | CNY | 4.63 | 4.69 | 4.61 | 4.62 | 4.62 | -0.01 (-0.22%) | 12,005,000 |
24 Apr 2020 | CNY | 4.79 | 4.79 | 4.61 | 4.63 | 4.63 | -0.15 (-3.14%) | 23,645,171 |
23 Apr 2020 | CNY | 4.85 | 4.86 | 4.77 | 4.78 | 4.78 | -0.06 (-1.24%) | 15,103,098 |
22 Apr 2020 | CNY | 4.79 | 4.85 | 4.77 | 4.84 | 4.84 | +0.01 (+0.21%) | 13,298,679 |
21 Apr 2020 | CNY | 4.91 | 4.92 | 4.8 | 4.83 | 4.83 | -0.1 (-2.03%) | 19,134,596 |