Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | CNY | 8.35 | 8.44 | 8.26 | 8.44 | 8.44 | +0.11 (+1.32%) | 7,440,400 |
4 Jun 2020 | CNY | 8.56 | 8.6 | 8.31 | 8.33 | 8.33 | -0.21 (-2.46%) | 10,936,300 |
3 Jun 2020 | CNY | 8.66 | 8.71 | 8.51 | 8.54 | 8.54 | -0.12 (-1.39%) | 9,717,223 |
2 Jun 2020 | CNY | 8.54 | 8.73 | 8.45 | 8.66 | 8.66 | +0.12 (+1.41%) | 13,437,618 |
1 Jun 2020 | CNY | 8.29 | 8.58 | 8.29 | 8.54 | 8.54 | +0.29 (+3.52%) | 14,424,786 |
29 May 2020 | CNY | 8.35 | 8.46 | 8.25 | 8.25 | 8.25 | -0.16 (-1.90%) | 7,949,900 |
28 May 2020 | CNY | 8.49 | 8.49 | 8.16 | 8.41 | 8.41 | -0.03 (-0.36%) | 9,623,500 |
27 May 2020 | CNY | 8.74 | 8.74 | 8.41 | 8.44 | 8.44 | -0.27 (-3.10%) | 11,170,730 |
26 May 2020 | CNY | 8.62 | 8.73 | 8.57 | 8.71 | 8.71 | +0.09 (+1.04%) | 10,478,700 |
25 May 2020 | CNY | 8.28 | 8.72 | 8.13 | 8.62 | 8.62 | +0.28 (+3.36%) | 14,735,700 |
22 May 2020 | CNY | 8.62 | 8.73 | 8.32 | 8.34 | 8.34 | -0.3 (-3.47%) | 13,234,264 |
21 May 2020 | CNY | 8.8 | 8.9 | 8.59 | 8.64 | 8.64 | -0.13 (-1.48%) | 11,058,638 |
20 May 2020 | CNY | 9.05 | 9.05 | 8.72 | 8.77 | 8.77 | -0.27 (-2.99%) | 14,913,006 |
19 May 2020 | CNY | 8.96 | 9.1 | 8.89 | 9.04 | 9.04 | +0.17 (+1.92%) | 11,935,458 |
18 May 2020 | CNY | 9.14 | 9.2 | 8.85 | 8.87 | 8.87 | -0.24 (-2.63%) | 16,414,593 |
15 May 2020 | CNY | 9.13 | 9.25 | 9.01 | 9.11 | 9.11 | -0.01 (-0.11%) | 14,291,291 |
14 May 2020 | CNY | 9.43 | 9.49 | 9.1 | 9.12 | 9.12 | -0.41 (-4.30%) | 19,035,523 |
13 May 2020 | CNY | 9.34 | 9.6 | 9.27 | 9.53 | 9.53 | +0.07 (+0.74%) | 22,530,300 |
12 May 2020 | CNY | 9.2 | 9.48 | 8.92 | 9.46 | 9.46 | +0.31 (+3.39%) | 25,039,900 |
11 May 2020 | CNY | 9.58 | 9.6 | 9.06 | 9.15 | 9.15 | -0.35 (-3.68%) | 25,951,282 |
8 May 2020 | CNY | 9.6 | 9.88 | 9.48 | 9.5 | 9.5 | -0.09 (-0.94%) | 24,090,127 |
7 May 2020 | CNY | 9.6 | 9.64 | 9.4 | 9.59 | 9.59 | -0.07 (-0.72%) | 24,631,741 |
6 May 2020 | CNY | 9.1 | 9.79 | 8.98 | 9.66 | 9.66 | +0.44 (+4.77%) | 30,438,533 |
30 Apr 2020 | CNY | 8.98 | 9.35 | 8.8 | 9.22 | 9.22 | +0.32 (+3.60%) | 28,598,646 |
29 Apr 2020 | CNY | 8.82 | 9.23 | 8.75 | 8.9 | 8.9 | -0.12 (-1.33%) | 27,178,452 |
28 Apr 2020 | CNY | 8.51 | 9.06 | 8.05 | 9.02 | 9.02 | +0.54 (+6.37%) | 34,591,208 |
27 Apr 2020 | CNY | 8.88 | 8.97 | 8.45 | 8.48 | 8.48 | -0.42 (-4.72%) | 25,429,111 |
24 Apr 2020 | CNY | 9.39 | 9.39 | 8.7 | 8.9 | 8.9 | -0.55 (-5.82%) | 37,236,570 |
23 Apr 2020 | CNY | 9.9 | 10.27 | 9.41 | 9.45 | 9.45 | -0.59 (-5.88%) | 41,813,549 |
22 Apr 2020 | CNY | 9.7 | 10.66 | 9.65 | 10.04 | 10.04 | +0.07 (+0.70%) | 50,740,153 |