Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 7.5 | 7.5 | 7.47 | 7.5 | 7.5 | -0.01 (-0.13%) | 3,173,781 |
5 Mar 2020 | CNY | 7.54 | 7.55 | 7.48 | 7.51 | 7.51 | 0.0 (0.0%) | 4,929,148 |
4 Mar 2020 | CNY | 7.58 | 7.61 | 7.49 | 7.51 | 7.51 | -0.09 (-1.18%) | 3,735,454 |
3 Mar 2020 | CNY | 7.6 | 7.66 | 7.57 | 7.6 | 7.6 | +0.01 (+0.13%) | 3,488,729 |
2 Mar 2020 | CNY | 7.49 | 7.62 | 7.49 | 7.59 | 7.59 | +0.04 (+0.53%) | 2,979,592 |
28 Feb 2020 | CNY | 7.57 | 7.57 | 7.4 | 7.55 | 7.55 | -0.06 (-0.79%) | 4,122,434 |
27 Feb 2020 | CNY | 7.61 | 7.63 | 7.57 | 7.61 | 7.61 | -0.01 (-0.13%) | 1,870,333 |
26 Feb 2020 | CNY | 7.51 | 7.63 | 7.51 | 7.62 | 7.62 | +0.01 (+0.13%) | 2,667,310 |
25 Feb 2020 | CNY | 7.53 | 7.61 | 7.49 | 7.61 | 7.61 | +0.02 (+0.26%) | 2,525,961 |
24 Feb 2020 | CNY | 7.61 | 7.62 | 7.55 | 7.59 | 7.59 | -0.05 (-0.65%) | 2,948,103 |
21 Feb 2020 | CNY | 7.66 | 7.66 | 7.62 | 7.64 | 7.64 | -0.03 (-0.39%) | 3,380,540 |
20 Feb 2020 | CNY | 7.6 | 7.67 | 7.59 | 7.67 | 7.67 | +0.04 (+0.52%) | 3,078,110 |
19 Feb 2020 | CNY | 7.63 | 7.64 | 7.55 | 7.63 | 7.63 | -0.02 (-0.26%) | 4,829,577 |
18 Feb 2020 | CNY | 7.72 | 7.72 | 7.62 | 7.65 | 7.65 | -0.08 (-1.03%) | 4,296,622 |
17 Feb 2020 | CNY | 7.62 | 7.73 | 7.48 | 7.73 | 7.73 | -0.06 (-0.77%) | 5,065,386 |
14 Feb 2020 | CNY | 7.66 | 7.83 | 7.58 | 7.79 | 7.79 | +0.14 (+1.83%) | 4,598,803 |
13 Feb 2020 | CNY | 7.68 | 7.72 | 7.63 | 7.65 | 7.65 | -0.05 (-0.65%) | 1,084,924 |
12 Feb 2020 | CNY | 7.67 | 7.71 | 7.62 | 7.7 | 7.7 | +0.01 (+0.13%) | 2,283,105 |
11 Feb 2020 | CNY | 7.62 | 7.74 | 7.59 | 7.69 | 7.69 | +0.07 (+0.92%) | 3,781,093 |
10 Feb 2020 | CNY | 7.66 | 7.66 | 7.58 | 7.62 | 7.62 | -0.04 (-0.52%) | 2,322,684 |
7 Feb 2020 | CNY | 7.77 | 7.8 | 7.62 | 7.66 | 7.66 | -0.16 (-2.05%) | 3,838,461 |
6 Feb 2020 | CNY | 7.85 | 7.86 | 7.76 | 7.82 | 7.82 | -0.11 (-1.39%) | 4,534,971 |
5 Feb 2020 | CNY | 7.9 | 7.98 | 7.72 | 7.93 | 7.93 | +0.03 (+0.38%) | 5,742,406 |
4 Feb 2020 | CNY | 7.48 | 7.96 | 7.48 | 7.9 | 7.9 | +0.3 (+3.95%) | 5,854,542 |
3 Feb 2020 | CNY | 7.27 | 7.78 | 7.26 | 7.6 | 7.6 | -0.47 (-5.82%) | 6,013,527 |
23 Jan 2020 | CNY | 8.18 | 8.18 | 7.96 | 8.07 | 8.07 | -0.24 (-2.89%) | 5,980,553 |
22 Jan 2020 | CNY | 8.25 | 8.31 | 8.15 | 8.31 | 8.31 | +0.04 (+0.48%) | 3,737,384 |
21 Jan 2020 | CNY | 8.25 | 8.29 | 8.21 | 8.27 | 8.27 | +0.02 (+0.24%) | 1,924,510 |
20 Jan 2020 | CNY | 8.32 | 8.33 | 8.21 | 8.25 | 8.25 | -0.08 (-0.96%) | 4,047,408 |
17 Jan 2020 | CNY | 8.3 | 8.35 | 8.27 | 8.33 | 8.33 | +0.03 (+0.36%) | 2,419,105 |