Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | CNY | 8.19 | 8.25 | 8 | 8.02 | 8.02 | -0.16 (-1.96%) | 2,686,900 |
2 Jun 2020 | CNY | 8.09 | 8.24 | 8.06 | 8.18 | 8.18 | +0.08 (+0.99%) | 3,755,293 |
1 Jun 2020 | CNY | 7.92 | 8.15 | 7.87 | 8.1 | 8.1 | +0.18 (+2.27%) | 3,691,100 |
29 May 2020 | CNY | 7.91 | 8.13 | 7.87 | 7.92 | 7.92 | -0.08 (-1%) | 2,639,844 |
28 May 2020 | CNY | 7.82 | 8.01 | 7.74 | 8 | 8 | +0.14 (+1.78%) | 3,133,531 |
27 May 2020 | CNY | 7.98 | 8.08 | 7.8 | 7.86 | 7.86 | -0.06 (-0.76%) | 3,758,500 |
26 May 2020 | CNY | 7.85 | 7.92 | 7.73 | 7.92 | 7.92 | +0.08 (+1.02%) | 2,592,300 |
25 May 2020 | CNY | 7.58 | 7.88 | 7.5 | 7.84 | 7.84 | +0.18 (+2.35%) | 2,912,500 |
22 May 2020 | CNY | 8.01 | 8.02 | 7.55 | 7.66 | 7.66 | -0.33 (-4.13%) | 4,411,500 |
21 May 2020 | CNY | 7.78 | 8.2 | 7.73 | 7.99 | 7.99 | +0.22 (+2.83%) | 5,379,573 |
20 May 2020 | CNY | 7.9 | 7.92 | 7.68 | 7.77 | 7.77 | -0.15 (-1.89%) | 3,475,500 |
19 May 2020 | CNY | 8 | 8.07 | 7.89 | 7.92 | 7.92 | -0.12 (-1.49%) | 4,454,749 |
18 May 2020 | CNY | 8.06 | 8.14 | 8 | 8.04 | 8.04 | -0.03 (-0.37%) | 3,198,500 |
15 May 2020 | CNY | 8.02 | 8.21 | 7.98 | 8.07 | 8.07 | +0.06 (+0.75%) | 3,624,244 |
14 May 2020 | CNY | 8.01 | 8.14 | 7.96 | 8.01 | 8.01 | -0.15 (-1.84%) | 3,394,900 |
13 May 2020 | CNY | 8.1 | 8.24 | 7.92 | 8.16 | 8.16 | +0.03 (+0.37%) | 4,256,285 |
12 May 2020 | CNY | 7.97 | 8.31 | 7.97 | 8.13 | 8.13 | +0.04 (+0.49%) | 5,102,669 |
11 May 2020 | CNY | 8.2 | 8.22 | 7.99 | 8.09 | 8.09 | -0.15 (-1.82%) | 6,213,700 |
8 May 2020 | CNY | 7.86 | 8.5 | 7.75 | 8.24 | 8.24 | +0.4 (+5.10%) | 10,954,245 |
7 May 2020 | CNY | 7.84 | 7.99 | 7.7 | 7.84 | 7.84 | -0.03 (-0.38%) | 5,157,069 |
6 May 2020 | CNY | 7.91 | 7.93 | 7.64 | 7.87 | 7.87 | +0.15 (+1.94%) | 7,013,713 |
30 Apr 2020 | CNY | 7.28 | 8.01 | 7.24 | 7.72 | 7.72 | +0.44 (+6.04%) | 7,193,358 |
29 Apr 2020 | CNY | 7.17 | 7.44 | 7.16 | 7.28 | 7.28 | +0.06 (+0.83%) | 2,869,135 |
28 Apr 2020 | CNY | 7.64 | 7.64 | 7.06 | 7.22 | 7.22 | -0.41 (-5.37%) | 4,387,800 |
27 Apr 2020 | CNY | 7.56 | 7.65 | 7.46 | 7.63 | 7.63 | -0.06 (-0.78%) | 4,202,032 |
24 Apr 2020 | CNY | 7.93 | 7.93 | 7.47 | 7.69 | 7.69 | -0.36 (-4.47%) | 9,018,600 |
23 Apr 2020 | CNY | 7.3 | 8.05 | 7.23 | 8.05 | 8.05 | +0.73 (+9.97%) | 9,716,537 |
22 Apr 2020 | CNY | 7.27 | 7.33 | 7.16 | 7.32 | 7.32 | -0.03 (-0.41%) | 2,312,700 |
21 Apr 2020 | CNY | 7.5 | 7.52 | 7.16 | 7.35 | 7.35 | -0.18 (-2.39%) | 3,711,537 |
20 Apr 2020 | CNY | 7.16 | 7.56 | 7.1 | 7.53 | 7.53 | +0.35 (+4.87%) | 4,252,035 |