Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2020 | CNY | 5.04 | 5.1 | 4.96 | 5.08 | 5.08 | +0.06 (+1.20%) | 16,882,536 |
1 Jul 2020 | CNY | 5.04 | 5.27 | 4.98 | 5.02 | 5.02 | +0.03 (+0.60%) | 17,828,673 |
30 Jun 2020 | CNY | 5.04 | 5.04 | 4.93 | 4.99 | 4.99 | -0.04 (-0.80%) | 12,389,799 |
29 Jun 2020 | CNY | 4.91 | 5.05 | 4.88 | 5.03 | 5.03 | +0.12 (+2.44%) | 14,319,635 |
24 Jun 2020 | CNY | 4.93 | 5.03 | 4.83 | 4.91 | 4.91 | -0.01 (-0.20%) | 12,408,513 |
23 Jun 2020 | CNY | 5.09 | 5.09 | 4.88 | 4.92 | 4.92 | -0.17 (-3.34%) | 16,140,048 |
22 Jun 2020 | CNY | 5 | 5.21 | 4.96 | 5.09 | 5.09 | +0.05 (+0.99%) | 23,926,227 |
19 Jun 2020 | CNY | 4.93 | 5.15 | 4.86 | 5.04 | 5.04 | +0.16 (+3.28%) | 21,978,453 |
18 Jun 2020 | CNY | 4.88 | 4.92 | 4.83 | 4.88 | 4.88 | -0.05 (-1.01%) | 9,180,236 |
17 Jun 2020 | CNY | 4.9 | 4.95 | 4.81 | 4.93 | 4.93 | +0.02 (+0.41%) | 13,548,666 |
16 Jun 2020 | CNY | 4.88 | 4.98 | 4.84 | 4.91 | 4.91 | +0.05 (+1.03%) | 14,576,611 |
15 Jun 2020 | CNY | 4.95 | 4.95 | 4.8 | 4.86 | 4.86 | -0.15 (-2.99%) | 21,222,699 |
12 Jun 2020 | CNY | 4.96 | 5.17 | 4.83 | 5.01 | 5.01 | +0.05 (+1.01%) | 42,317,194 |
11 Jun 2020 | CNY | 4.6 | 4.96 | 4.56 | 4.96 | 4.96 | +0.45 (+9.98%) | 13,275,456 |
10 Jun 2020 | CNY | 4.66 | 4.67 | 4.51 | 4.51 | 4.51 | -0.19 (-4.04%) | 8,691,331 |
9 Jun 2020 | CNY | 4.74 | 4.74 | 4.6 | 4.7 | 4.7 | -0.132 (-2.73%) | 8,089,375 |
9 Jun 2020 |
|
|||||||
8 Jun 2020 | CNY | 4.9496 | 4.9496 | 4.7983 | 4.8319 | 4.8319 | +0.034 (+0.70%) | 10,777,094 |
5 Jun 2020 | CNY | 4.8067 | 4.8151 | 4.7143 | 4.7983 | 4.7983 | -0.017 (-0.35%) | 9,446,624 |
4 Jun 2020 | CNY | 4.7563 | 4.916 | 4.7479 | 4.8151 | 4.8151 | +0.067 (+1.42%) | 13,987,578 |
3 Jun 2020 | CNY | 4.8487 | 4.8487 | 4.7479 | 4.7479 | 4.7479 | -0.042 (-0.88%) | 10,082,853 |
2 Jun 2020 | CNY | 4.7647 | 4.8067 | 4.7227 | 4.7899 | 4.7899 | +0.008 (+0.18%) | 9,502,659 |
1 Jun 2020 | CNY | 4.6555 | 4.8319 | 4.6134 | 4.7815 | 4.7815 | +0.16 (+3.45%) | 13,348,160 |
29 May 2020 | CNY | 4.5546 | 4.6807 | 4.4958 | 4.6219 | 4.6219 | +0.034 (+0.73%) | 8,641,161 |
28 May 2020 | CNY | 4.6219 | 4.6891 | 4.5378 | 4.5882 | 4.5882 | -0.034 (-0.73%) | 9,863,174 |
27 May 2020 | CNY | 4.6387 | 4.6891 | 4.5546 | 4.6219 | 4.6219 | -0.034 (-0.72%) | 9,053,008 |
26 May 2020 | CNY | 4.4958 | 4.6975 | 4.4538 | 4.6555 | 4.6555 | +0.202 (+4.53%) | 13,040,983 |
25 May 2020 | CNY | 4.5798 | 4.6134 | 4.4538 | 4.4538 | 4.4538 | -0.168 (-3.64%) | 9,473,152 |
22 May 2020 | CNY | 4.605 | 4.7227 | 4.4874 | 4.6219 | 4.6219 | +0.025 (+0.55%) | 12,701,418 |
21 May 2020 | CNY | 4.6639 | 4.8067 | 4.5714 | 4.5966 | 4.5966 | -0.076 (-1.62%) | 12,589,201 |
20 May 2020 | CNY | 4.8319 | 4.8656 | 4.6555 | 4.6723 | 4.6723 | -0.235 (-4.79%) | 18,321,199 |