Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 7.4781 | 7.602 | 7.4709 | 7.5838 | 7.5838 | +0.106 (+1.41%) | 2,803,105 |
3 Jun 2020 | CNY | 7.5437 | 7.6239 | 7.4745 | 7.4781 | 7.4781 | -0.073 (-0.97%) | 2,246,787 |
2 Jun 2020 | CNY | 7.5328 | 7.5729 | 7.4854 | 7.551 | 7.551 | +0.044 (+0.58%) | 2,582,872 |
1 Jun 2020 | CNY | 7.387 | 7.5219 | 7.387 | 7.5073 | 7.5073 | +0.131 (+1.78%) | 3,223,760 |
29 May 2020 | CNY | 7.4162 | 7.4709 | 7.3652 | 7.3761 | 7.3761 | -0.062 (-0.83%) | 1,563,860 |
28 May 2020 | CNY | 7.4308 | 7.5036 | 7.3141 | 7.4381 | 7.4381 | +0.007 (+0.10%) | 1,907,025 |
27 May 2020 | CNY | 7.3433 | 7.4599 | 7.2996 | 7.4308 | 7.4308 | +0.084 (+1.14%) | 2,535,730 |
26 May 2020 | CNY | 7.2157 | 7.3688 | 7.2157 | 7.3469 | 7.3469 | +0.12 (+1.66%) | 1,674,388 |
25 May 2020 | CNY | 7.1064 | 7.2558 | 7.1064 | 7.2267 | 7.2267 | -0.018 (-0.25%) | 1,083,644 |
22 May 2020 | CNY | 7.3943 | 7.3943 | 7.2157 | 7.2449 | 7.2449 | -0.055 (-0.75%) | 2,176,853 |
21 May 2020 | CNY | 7.4162 | 7.4162 | 7.2996 | 7.2996 | 7.2996 | -0.069 (-0.94%) | 2,267,202 |
20 May 2020 | CNY | 7.4453 | 7.4636 | 7.3615 | 7.3688 | 7.3688 | -0.08 (-1.08%) | 1,882,877 |
19 May 2020 | CNY | 7.4344 | 7.5073 | 7.4053 | 7.449 | 7.449 | +0.066 (+0.89%) | 1,788,594 |
18 May 2020 | CNY | 7.4709 | 7.4709 | 7.336 | 7.3834 | 7.3834 | -0.08 (-1.07%) | 2,337,501 |
15 May 2020 | CNY | 7.5364 | 7.6676 | 7.4563 | 7.4636 | 7.4636 | -0.069 (-0.92%) | 3,002,759 |
14 May 2020 | CNY | 7.5875 | 7.6093 | 7.5109 | 7.5328 | 7.5328 | -0.091 (-1.19%) | 2,270,660 |
13 May 2020 | CNY | 7.4964 | 7.6822 | 7.4271 | 7.6239 | 7.6239 | +0.175 (+2.35%) | 4,759,303 |
12 May 2020 | CNY | 7.5255 | 7.5364 | 7.4162 | 7.449 | 7.449 | -0.055 (-0.73%) | 3,510,893 |
11 May 2020 | CNY | 7.3433 | 7.5911 | 7.2996 | 7.5036 | 7.5036 | +0.204 (+2.79%) | 5,958,486 |
8 May 2020 | CNY | 7.3251 | 7.3542 | 7.2777 | 7.2996 | 7.2996 | -0.004 (-0.05%) | 3,110,763 |
7 May 2020 | CNY | 7.3105 | 7.3506 | 7.2704 | 7.3032 | 7.3032 | -0.007 (-0.10%) | 2,685,004 |
6 May 2020 | CNY | 7.2886 | 7.3178 | 7.223 | 7.3105 | 7.3105 | -0.029 (-0.40%) | 3,504,197 |
30 Apr 2020 | CNY | 7.3469 | 7.4162 | 7.2886 | 7.3397 | 7.3397 | +0.047 (+0.65%) | 3,144,459 |
29 Apr 2020 | CNY | 7.1137 | 7.3834 | 7.1137 | 7.2923 | 7.2923 | +0.139 (+1.94%) | 4,518,544 |
28 Apr 2020 | CNY | 7.2777 | 7.2777 | 7.07 | 7.1538 | 7.1538 | +0.08 (+1.13%) | 4,171,313 |
27 Apr 2020 | CNY | 7.1975 | 7.2303 | 7.0554 | 7.0736 | 7.0736 | -0.124 (-1.72%) | 2,754,976 |
24 Apr 2020 | CNY | 7.3725 | 7.3943 | 7.1174 | 7.1975 | 7.1975 | -0.201 (-2.71%) | 4,358,020 |
23 Apr 2020 | CNY | 7.4125 | 7.4854 | 7.3761 | 7.398 | 7.398 | -0.018 (-0.25%) | 3,124,044 |
22 Apr 2020 | CNY | 7.3615 | 7.4453 | 7.3251 | 7.4162 | 7.4162 | +0.058 (+0.79%) | 2,613,605 |
21 Apr 2020 | CNY | 7.3797 | 7.398 | 7.3214 | 7.3579 | 7.3579 | -0.062 (-0.83%) | 2,310,640 |