Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | CNY | 7.95 | 8.46 | 7.91 | 8.07 | 8.07 | +0.12 (+1.51%) | 5,155,166 |
26 May 2020 | CNY | 8.02 | 8.17 | 7.93 | 7.95 | 7.95 | -0.09 (-1.12%) | 1,561,103 |
25 May 2020 | CNY | 7.96 | 8.18 | 7.81 | 8.04 | 8.04 | +0.08 (+1.01%) | 3,002,832 |
22 May 2020 | CNY | 7.92 | 8.05 | 7.61 | 7.96 | 7.96 | +0.09 (+1.14%) | 2,704,100 |
21 May 2020 | CNY | 7.99 | 8.08 | 7.74 | 7.87 | 7.87 | -0.12 (-1.50%) | 3,540,184 |
20 May 2020 | CNY | 8.18 | 8.38 | 7.9 | 7.99 | 7.99 | -0.19 (-2.32%) | 6,449,216 |
19 May 2020 | CNY | 7.75 | 8.46 | 7.52 | 8.18 | 8.18 | +0.49 (+6.37%) | 8,954,372 |
18 May 2020 | CNY | 7.4 | 7.7 | 7.33 | 7.69 | 7.69 | +0.38 (+5.20%) | 4,323,845 |
15 May 2020 | CNY | 7.29 | 7.41 | 7.21 | 7.31 | 7.31 | +0.02 (+0.27%) | 1,803,308 |
14 May 2020 | CNY | 7.04 | 7.4 | 7.04 | 7.29 | 7.29 | +0.17 (+2.39%) | 2,196,522 |
13 May 2020 | CNY | 7.07 | 7.15 | 6.99 | 7.12 | 7.12 | +0.06 (+0.85%) | 1,021,500 |
12 May 2020 | CNY | 6.98 | 7.06 | 6.91 | 7.06 | 7.06 | +0.12 (+1.73%) | 875,102 |
11 May 2020 | CNY | 7.19 | 7.19 | 6.92 | 6.94 | 6.94 | -0.16 (-2.25%) | 1,311,500 |
8 May 2020 | CNY | 6.91 | 7.13 | 6.88 | 7.1 | 7.1 | +0.19 (+2.75%) | 1,716,583 |
7 May 2020 | CNY | 7.03 | 7.07 | 6.91 | 6.91 | 6.91 | -0.13 (-1.85%) | 1,235,928 |
6 May 2020 | CNY | 7 | 7.16 | 6.97 | 7.04 | 7.04 | -0.01 (-0.14%) | 1,959,647 |
30 Apr 2020 | CNY | 6.94 | 7.15 | 6.94 | 7.05 | 7.05 | +0.03 (+0.43%) | 1,908,800 |
29 Apr 2020 | CNY | 6.72 | 7.02 | 6.72 | 7.02 | 7.02 | +0.23 (+3.39%) | 2,163,100 |
28 Apr 2020 | CNY | 6.89 | 6.91 | 6.6 | 6.79 | 6.79 | -0.09 (-1.31%) | 1,123,800 |
27 Apr 2020 | CNY | 6.88 | 6.92 | 6.81 | 6.88 | 6.88 | +0.02 (+0.29%) | 1,106,277 |
24 Apr 2020 | CNY | 6.76 | 6.88 | 6.75 | 6.86 | 6.86 | +0.1 (+1.48%) | 1,486,622 |
23 Apr 2020 | CNY | 6.77 | 6.83 | 6.76 | 6.76 | 6.76 | -0.06 (-0.88%) | 953,500 |
22 Apr 2020 | CNY | 6.87 | 6.93 | 6.75 | 6.82 | 6.82 | -0.06 (-0.87%) | 906,500 |
21 Apr 2020 | CNY | 6.75 | 6.93 | 6.71 | 6.88 | 6.88 | +0.08 (+1.18%) | 1,447,700 |
20 Apr 2020 | CNY | 6.62 | 6.8 | 6.6 | 6.8 | 6.8 | +0.21 (+3.19%) | 1,236,200 |
17 Apr 2020 | CNY | 6.58 | 6.66 | 6.55 | 6.59 | 6.59 | +0.04 (+0.61%) | 819,900 |
16 Apr 2020 | CNY | 6.56 | 6.57 | 6.5 | 6.55 | 6.55 | -0.01 (-0.15%) | 592,000 |
15 Apr 2020 | CNY | 6.67 | 6.69 | 6.51 | 6.56 | 6.56 | -0.1 (-1.50%) | 980,582 |
14 Apr 2020 | CNY | 6.62 | 6.66 | 6.52 | 6.66 | 6.66 | +0.1 (+1.52%) | 772,084 |
13 Apr 2020 | CNY | 6.71 | 6.71 | 6.51 | 6.56 | 6.56 | -0.15 (-2.24%) | 1,114,540 |