Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2020 | CNY | 6.41 | 6.99 | 6.4 | 6.98 | 6.98 | +0.57 (+8.89%) | 7,061,875 |
29 May 2020 | CNY | 6.36 | 6.46 | 6.28 | 6.41 | 6.41 | -0.01 (-0.16%) | 1,217,700 |
28 May 2020 | CNY | 6.5 | 6.57 | 6.35 | 6.42 | 6.42 | -0.1 (-1.53%) | 1,431,500 |
27 May 2020 | CNY | 6.47 | 6.6 | 6.46 | 6.52 | 6.52 | +0.02 (+0.31%) | 1,788,700 |
26 May 2020 | CNY | 6.55 | 6.55 | 6.45 | 6.5 | 6.5 | +0.02 (+0.31%) | 1,095,160 |
25 May 2020 | CNY | 6.4 | 6.51 | 6.38 | 6.48 | 6.48 | +0.05 (+0.78%) | 1,017,900 |
22 May 2020 | CNY | 6.44 | 6.46 | 6.34 | 6.43 | 6.43 | -0.01 (-0.16%) | 1,105,264 |
21 May 2020 | CNY | 6.46 | 6.53 | 6.41 | 6.44 | 6.44 | +0.01 (+0.16%) | 874,300 |
20 May 2020 | CNY | 6.59 | 6.63 | 6.42 | 6.43 | 6.43 | -0.16 (-2.43%) | 2,132,156 |
19 May 2020 | CNY | 6.54 | 6.63 | 6.48 | 6.59 | 6.59 | +0.05 (+0.76%) | 1,758,989 |
18 May 2020 | CNY | 6.25 | 6.57 | 6.25 | 6.54 | 6.54 | +0.22 (+3.48%) | 3,797,400 |
15 May 2020 | CNY | 6.28 | 6.33 | 6.28 | 6.32 | 6.32 | +0.03 (+0.48%) | 557,000 |
14 May 2020 | CNY | 6.33 | 6.37 | 6.25 | 6.29 | 6.29 | 0.0 (0.0%) | 950,100 |
13 May 2020 | CNY | 6.26 | 6.32 | 6.26 | 6.29 | 6.29 | +0.01 (+0.16%) | 1,405,100 |
12 May 2020 | CNY | 6.37 | 6.37 | 6.24 | 6.28 | 6.28 | -0.16 (-2.48%) | 2,991,116 |
11 May 2020 | CNY | 6.75 | 6.94 | 6.36 | 6.44 | 6.44 | -0.28 (-4.17%) | 6,751,230 |
8 May 2020 | CNY | 6.54 | 6.82 | 6.53 | 6.72 | 6.72 | +0.19 (+2.91%) | 3,106,974 |
7 May 2020 | CNY | 6.56 | 6.56 | 6.5 | 6.53 | 6.53 | -0.03 (-0.46%) | 959,356 |
6 May 2020 | CNY | 6.42 | 6.57 | 6.42 | 6.56 | 6.56 | +0.09 (+1.39%) | 1,078,900 |
30 Apr 2020 | CNY | 6.4 | 6.47 | 6.38 | 6.47 | 6.47 | +0.07 (+1.09%) | 1,781,900 |
29 Apr 2020 | CNY | 6.41 | 6.44 | 6.31 | 6.4 | 6.4 | 0.0 (0.0%) | 1,831,428 |
28 Apr 2020 | CNY | 6.34 | 6.45 | 6.11 | 6.4 | 6.4 | +0.06 (+0.95%) | 2,866,357 |
27 Apr 2020 | CNY | 6.32 | 6.38 | 6.3 | 6.34 | 6.34 | -0.01 (-0.16%) | 1,043,300 |
24 Apr 2020 | CNY | 6.33 | 6.37 | 6.31 | 6.35 | 6.35 | -0.02 (-0.31%) | 1,390,000 |
23 Apr 2020 | CNY | 6.42 | 6.44 | 6.35 | 6.37 | 6.37 | -0.05 (-0.78%) | 1,137,334 |
22 Apr 2020 | CNY | 6.4 | 6.45 | 6.35 | 6.42 | 6.42 | +0.02 (+0.31%) | 1,286,334 |
21 Apr 2020 | CNY | 6.37 | 6.44 | 6.31 | 6.4 | 6.4 | 0.0 (0.0%) | 1,481,382 |
20 Apr 2020 | CNY | 6.39 | 6.41 | 6.35 | 6.4 | 6.4 | +0.02 (+0.31%) | 1,088,500 |
17 Apr 2020 | CNY | 6.4 | 6.47 | 6.38 | 6.38 | 6.38 | -0.02 (-0.31%) | 2,013,772 |
16 Apr 2020 | CNY | 6.43 | 6.45 | 6.36 | 6.4 | 6.4 | -0.1 (-1.54%) | 2,209,631 |