Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | CNY | 4.95 | 4.96 | 4.87 | 4.89 | 4.89 | -0.05 (-1.01%) | 4,628,100 |
26 May 2020 | CNY | 4.94 | 4.97 | 4.91 | 4.94 | 4.94 | +0.01 (+0.20%) | 4,846,136 |
25 May 2020 | CNY | 5 | 5.05 | 4.88 | 4.93 | 4.93 | -0.09 (-1.79%) | 7,225,052 |
22 May 2020 | CNY | 5.15 | 5.15 | 5.01 | 5.02 | 5.02 | -0.12 (-2.33%) | 5,136,827 |
21 May 2020 | CNY | 5.18 | 5.2 | 5.13 | 5.14 | 5.14 | -0.04 (-0.77%) | 3,943,900 |
20 May 2020 | CNY | 5.2 | 5.22 | 5.16 | 5.18 | 5.18 | -0.02 (-0.38%) | 3,917,635 |
19 May 2020 | CNY | 5.22 | 5.23 | 5.16 | 5.2 | 5.2 | +0.01 (+0.19%) | 3,387,867 |
18 May 2020 | CNY | 5.22 | 5.24 | 5.17 | 5.19 | 5.19 | -0.03 (-0.57%) | 3,599,576 |
15 May 2020 | CNY | 5.26 | 5.3 | 5.21 | 5.22 | 5.22 | -0.02 (-0.38%) | 3,379,276 |
14 May 2020 | CNY | 5.32 | 5.33 | 5.23 | 5.24 | 5.24 | -0.11 (-2.06%) | 4,480,500 |
13 May 2020 | CNY | 5.35 | 5.37 | 5.3 | 5.35 | 5.35 | -0.01 (-0.19%) | 3,207,601 |
12 May 2020 | CNY | 5.33 | 5.38 | 5.28 | 5.36 | 5.36 | +0.02 (+0.37%) | 4,798,423 |
11 May 2020 | CNY | 5.32 | 5.36 | 5.32 | 5.34 | 5.34 | +0.02 (+0.38%) | 4,245,346 |
8 May 2020 | CNY | 5.27 | 5.33 | 5.24 | 5.32 | 5.32 | +0.07 (+1.33%) | 6,348,930 |
7 May 2020 | CNY | 5.26 | 5.29 | 5.24 | 5.25 | 5.25 | -0.06 (-1.13%) | 3,890,568 |
6 May 2020 | CNY | 5.22 | 5.35 | 5.16 | 5.31 | 5.31 | +0.06 (+1.14%) | 6,841,365 |
30 Apr 2020 | CNY | 5.23 | 5.27 | 5.19 | 5.25 | 5.25 | +0.07 (+1.35%) | 4,105,822 |
29 Apr 2020 | CNY | 5.16 | 5.23 | 5.14 | 5.18 | 5.18 | -0.03 (-0.58%) | 4,135,000 |
28 Apr 2020 | CNY | 5.31 | 5.31 | 5.14 | 5.21 | 5.21 | -0.08 (-1.51%) | 5,040,231 |
27 Apr 2020 | CNY | 5.39 | 5.39 | 5.28 | 5.29 | 5.29 | -0.08 (-1.49%) | 3,934,332 |
24 Apr 2020 | CNY | 5.5 | 5.52 | 5.34 | 5.37 | 5.37 | -0.14 (-2.54%) | 5,354,493 |
23 Apr 2020 | CNY | 5.49 | 5.55 | 5.42 | 5.51 | 5.51 | +0.02 (+0.36%) | 7,988,641 |
22 Apr 2020 | CNY | 5.34 | 5.5 | 5.34 | 5.49 | 5.49 | +0.11 (+2.04%) | 7,214,720 |
21 Apr 2020 | CNY | 5.39 | 5.41 | 5.34 | 5.38 | 5.38 | -0.06 (-1.10%) | 5,586,893 |
20 Apr 2020 | CNY | 5.33 | 5.52 | 5.32 | 5.44 | 5.44 | +0.11 (+2.06%) | 6,464,335 |
17 Apr 2020 | CNY | 5.32 | 5.38 | 5.29 | 5.33 | 5.33 | +0.03 (+0.57%) | 4,949,437 |
16 Apr 2020 | CNY | 5.23 | 5.34 | 5.21 | 5.3 | 5.3 | +0.05 (+0.95%) | 3,621,391 |
15 Apr 2020 | CNY | 5.34 | 5.35 | 5.24 | 5.25 | 5.25 | -0.08 (-1.50%) | 4,686,960 |
14 Apr 2020 | CNY | 5.27 | 5.34 | 5.24 | 5.33 | 5.33 | +0.1 (+1.91%) | 4,886,117 |
13 Apr 2020 | CNY | 5.25 | 5.27 | 5.21 | 5.23 | 5.23 | -0.04 (-0.76%) | 4,035,332 |