Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | CNY | 6.98 | 7.13 | 6.9 | 6.95 | 6.95 | +0.01 (+0.14%) | 1,882,805 |
17 Apr 2020 | CNY | 6.95 | 6.97 | 6.91 | 6.94 | 6.94 | +0.01 (+0.14%) | 1,065,420 |
16 Apr 2020 | CNY | 6.88 | 6.96 | 6.88 | 6.93 | 6.93 | -0.04 (-0.57%) | 1,070,313 |
15 Apr 2020 | CNY | 7.04 | 7.05 | 6.91 | 6.97 | 6.97 | -0.03 (-0.43%) | 1,504,667 |
14 Apr 2020 | CNY | 7.06 | 7.09 | 6.94 | 7 | 7 | -0.02 (-0.28%) | 1,468,202 |
13 Apr 2020 | CNY | 7.18 | 7.18 | 6.99 | 7.02 | 7.02 | -0.2 (-2.77%) | 2,270,981 |
10 Apr 2020 | CNY | 7.2 | 7.29 | 7.13 | 7.22 | 7.22 | +0.03 (+0.42%) | 2,434,590 |
9 Apr 2020 | CNY | 7.01 | 7.23 | 7.01 | 7.19 | 7.19 | +0.19 (+2.71%) | 2,657,108 |
8 Apr 2020 | CNY | 6.98 | 7.05 | 6.93 | 7 | 7 | 0.0 (0.0%) | 1,912,926 |
7 Apr 2020 | CNY | 6.9 | 7.01 | 6.87 | 7 | 7 | +0.15 (+2.19%) | 2,412,785 |
3 Apr 2020 | CNY | 6.76 | 6.88 | 6.71 | 6.85 | 6.85 | +0.06 (+0.88%) | 1,853,902 |
2 Apr 2020 | CNY | 6.79 | 6.8 | 6.61 | 6.79 | 6.79 | 0.0 (0.0%) | 2,808,690 |
1 Apr 2020 | CNY | 6.72 | 6.81 | 6.72 | 6.79 | 6.79 | +0.04 (+0.59%) | 1,621,433 |
31 Mar 2020 | CNY | 6.85 | 6.85 | 6.72 | 6.75 | 6.75 | -0.04 (-0.59%) | 913,952 |
30 Mar 2020 | CNY | 6.76 | 6.83 | 6.7 | 6.79 | 6.79 | -0.04 (-0.59%) | 1,415,100 |
27 Mar 2020 | CNY | 6.72 | 6.85 | 6.71 | 6.83 | 6.83 | +0.1 (+1.49%) | 1,846,345 |
26 Mar 2020 | CNY | 6.76 | 6.78 | 6.69 | 6.73 | 6.73 | -0.05 (-0.74%) | 2,173,297 |
25 Mar 2020 | CNY | 6.69 | 6.8 | 6.61 | 6.78 | 6.78 | +0.17 (+2.57%) | 3,970,178 |
24 Mar 2020 | CNY | 6.52 | 6.62 | 6.5 | 6.61 | 6.61 | +0.16 (+2.48%) | 3,633,835 |
23 Mar 2020 | CNY | 6.5 | 6.54 | 6.4 | 6.45 | 6.45 | -0.16 (-2.42%) | 2,548,326 |
20 Mar 2020 | CNY | 6.63 | 6.64 | 6.51 | 6.61 | 6.61 | +0.03 (+0.46%) | 2,984,937 |
19 Mar 2020 | CNY | 6.8 | 6.82 | 6.43 | 6.58 | 6.58 | -0.24 (-3.52%) | 3,671,307 |
18 Mar 2020 | CNY | 7.01 | 7.01 | 6.81 | 6.82 | 6.82 | -0.15 (-2.15%) | 2,049,800 |
17 Mar 2020 | CNY | 7.09 | 7.17 | 6.88 | 6.97 | 6.97 | -0.16 (-2.24%) | 3,093,412 |
16 Mar 2020 | CNY | 7.23 | 7.23 | 7.1 | 7.13 | 7.13 | -0.12 (-1.66%) | 1,870,005 |
13 Mar 2020 | CNY | 7.22 | 7.32 | 7.03 | 7.25 | 7.25 | -0.08 (-1.09%) | 3,698,540 |
12 Mar 2020 | CNY | 7.38 | 7.38 | 7.28 | 7.33 | 7.33 | -0.07 (-0.95%) | 3,015,200 |
11 Mar 2020 | CNY | 7.45 | 7.49 | 7.39 | 7.4 | 7.4 | -0.04 (-0.54%) | 2,801,547 |
10 Mar 2020 | CNY | 7.37 | 7.45 | 7.32 | 7.44 | 7.44 | +0.01 (+0.13%) | 4,033,314 |
9 Mar 2020 | CNY | 7.46 | 7.48 | 7.41 | 7.43 | 7.43 | -0.07 (-0.93%) | 3,335,923 |