Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 3.96 | 3.97 | 3.92 | 3.93 | 3.93 | -0.01 (-0.25%) | 44,741,335 |
3 Jun 2020 | CNY | 3.95 | 3.98 | 3.94 | 3.94 | 3.94 | -0.01 (-0.25%) | 60,620,691 |
2 Jun 2020 | CNY | 3.89 | 3.96 | 3.87 | 3.95 | 3.95 | +0.06 (+1.54%) | 89,586,916 |
1 Jun 2020 | CNY | 3.87 | 3.9 | 3.86 | 3.89 | 3.89 | +0.03 (+0.78%) | 64,758,499 |
29 May 2020 | CNY | 3.86 | 3.87 | 3.85 | 3.86 | 3.86 | -0.01 (-0.26%) | 36,440,113 |
28 May 2020 | CNY | 3.86 | 3.89 | 3.86 | 3.87 | 3.87 | +0.01 (+0.26%) | 64,586,606 |
27 May 2020 | CNY | 3.88 | 3.89 | 3.85 | 3.86 | 3.86 | -0.04 (-1.03%) | 78,538,612 |
26 May 2020 | CNY | 3.9 | 3.95 | 3.82 | 3.9 | 3.9 | -0.13 (-3.23%) | 280,603,486 |
25 May 2020 | CNY | 4.04 | 4.05 | 4.02 | 4.03 | 4.03 | +0.02 (+0.50%) | 17,361,698 |
22 May 2020 | CNY | 4.05 | 4.05 | 4.01 | 4.01 | 4.01 | -0.04 (-0.99%) | 23,583,600 |
21 May 2020 | CNY | 4.06 | 4.07 | 4.05 | 4.05 | 4.05 | -0.01 (-0.25%) | 17,090,789 |
20 May 2020 | CNY | 4.06 | 4.08 | 4.05 | 4.06 | 4.06 | 0.0 (0.0%) | 19,503,661 |
19 May 2020 | CNY | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | +0.01 (+0.25%) | 14,737,136 |
18 May 2020 | CNY | 4.05 | 4.07 | 4.04 | 4.05 | 4.05 | 0.0 (0.0%) | 16,123,890 |
15 May 2020 | CNY | 4.06 | 4.06 | 4.04 | 4.05 | 4.05 | +0.01 (+0.25%) | 13,458,363 |
14 May 2020 | CNY | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -0.03 (-0.74%) | 17,772,969 |
13 May 2020 | CNY | 4.07 | 4.07 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 13,581,558 |
12 May 2020 | CNY | 4.08 | 4.09 | 4.06 | 4.07 | 4.07 | -0.01 (-0.25%) | 15,251,013 |
11 May 2020 | CNY | 4.1 | 4.11 | 4.07 | 4.08 | 4.08 | -0.02 (-0.49%) | 28,309,425 |
8 May 2020 | CNY | 4.08 | 4.1 | 4.07 | 4.1 | 4.1 | +0.03 (+0.74%) | 33,243,441 |
7 May 2020 | CNY | 4.07 | 4.08 | 4.06 | 4.07 | 4.07 | 0.0 (0.0%) | 20,010,070 |
6 May 2020 | CNY | 4.06 | 4.07 | 4.04 | 4.07 | 4.07 | -0.01 (-0.25%) | 26,269,990 |
30 Apr 2020 | CNY | 4.06 | 4.1 | 4.06 | 4.08 | 4.08 | +0.01 (+0.25%) | 45,185,101 |
29 Apr 2020 | CNY | 4.02 | 4.08 | 4.01 | 4.07 | 4.07 | +0.05 (+1.24%) | 44,361,046 |
28 Apr 2020 | CNY | 4.03 | 4.04 | 3.97 | 4.02 | 4.02 | -0.03 (-0.74%) | 28,523,143 |
27 Apr 2020 | CNY | 4 | 4.07 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 35,633,150 |
24 Apr 2020 | CNY | 4.03 | 4.03 | 4 | 4 | 4 | -0.03 (-0.74%) | 22,520,505 |
23 Apr 2020 | CNY | 4.04 | 4.04 | 4.02 | 4.03 | 4.03 | -0.01 (-0.25%) | 14,766,946 |
22 Apr 2020 | CNY | 4.03 | 4.04 | 4.02 | 4.04 | 4.04 | +0.01 (+0.25%) | 14,015,316 |
21 Apr 2020 | CNY | 4.05 | 4.05 | 4.02 | 4.03 | 4.03 | -0.02 (-0.49%) | 21,682,044 |