Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 6.28 | 6.36 | 6.27 | 6.32 | 6.32 | -0.05 (-0.78%) | 4,914,617 |
5 Mar 2020 | CNY | 6.29 | 6.38 | 6.24 | 6.37 | 6.37 | +0.13 (+2.08%) | 7,552,159 |
4 Mar 2020 | CNY | 6.13 | 6.25 | 6.1 | 6.24 | 6.24 | +0.07 (+1.13%) | 4,528,852 |
3 Mar 2020 | CNY | 6.27 | 6.28 | 6.15 | 6.17 | 6.17 | 0.0 (0.0%) | 5,974,960 |
2 Mar 2020 | CNY | 5.93 | 6.24 | 5.92 | 6.17 | 6.17 | +0.18 (+3.01%) | 6,639,423 |
28 Feb 2020 | CNY | 6 | 6.5 | 5.82 | 5.99 | 5.99 | -0.13 (-2.12%) | 10,699,527 |
27 Feb 2020 | CNY | 6.12 | 6.18 | 6.09 | 6.12 | 6.12 | 0.0 (0.0%) | 3,173,861 |
26 Feb 2020 | CNY | 6 | 6.15 | 5.94 | 6.12 | 6.12 | +0.06 (+0.99%) | 5,106,690 |
25 Feb 2020 | CNY | 6.11 | 6.11 | 5.9 | 6.06 | 6.06 | -0.17 (-2.73%) | 7,743,005 |
24 Feb 2020 | CNY | 6.25 | 6.25 | 6.16 | 6.23 | 6.23 | -0.04 (-0.64%) | 4,316,169 |
21 Feb 2020 | CNY | 6.24 | 6.32 | 6.23 | 6.27 | 6.27 | -0.01 (-0.16%) | 3,932,198 |
20 Feb 2020 | CNY | 6.2 | 6.28 | 6.14 | 6.28 | 6.28 | +0.11 (+1.78%) | 4,185,442 |
19 Feb 2020 | CNY | 6.26 | 6.27 | 6.16 | 6.17 | 6.17 | -0.03 (-0.48%) | 3,953,800 |
18 Feb 2020 | CNY | 6.06 | 6.28 | 6.05 | 6.2 | 6.2 | +0.14 (+2.31%) | 4,696,220 |
17 Feb 2020 | CNY | 5.92 | 6.07 | 5.9 | 6.06 | 6.06 | +0.14 (+2.36%) | 3,575,992 |
14 Feb 2020 | CNY | 5.92 | 5.96 | 5.89 | 5.92 | 5.92 | -0.02 (-0.34%) | 2,644,491 |
13 Feb 2020 | CNY | 6.04 | 6.04 | 5.92 | 5.94 | 5.94 | -0.1 (-1.66%) | 3,373,027 |
12 Feb 2020 | CNY | 5.97 | 6.05 | 5.95 | 6.04 | 6.04 | +0.07 (+1.17%) | 2,414,705 |
11 Feb 2020 | CNY | 6.02 | 6.02 | 5.95 | 5.97 | 5.97 | -0.03 (-0.50%) | 3,394,825 |
10 Feb 2020 | CNY | 5.85 | 6.05 | 5.81 | 6 | 6 | +0.15 (+2.56%) | 3,634,355 |
7 Feb 2020 | CNY | 5.82 | 5.94 | 5.79 | 5.85 | 5.85 | -0.01 (-0.17%) | 4,016,700 |
6 Feb 2020 | CNY | 5.78 | 5.87 | 5.73 | 5.86 | 5.86 | +0.1 (+1.74%) | 3,710,351 |
5 Feb 2020 | CNY | 5.7 | 5.86 | 5.68 | 5.76 | 5.76 | +0.05 (+0.88%) | 3,906,682 |
4 Feb 2020 | CNY | 5.35 | 5.77 | 5.35 | 5.71 | 5.71 | -0.21 (-3.55%) | 5,532,035 |
3 Feb 2020 | CNY | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.67 (-10.17%) | 1,044,900 |
23 Jan 2020 | CNY | 6.72 | 6.72 | 6.48 | 6.59 | 6.59 | -0.16 (-2.37%) | 4,367,638 |
22 Jan 2020 | CNY | 6.78 | 6.78 | 6.63 | 6.75 | 6.75 | -0.04 (-0.59%) | 2,519,302 |
21 Jan 2020 | CNY | 6.84 | 6.87 | 6.72 | 6.79 | 6.79 | -0.08 (-1.16%) | 3,155,806 |
20 Jan 2020 | CNY | 6.81 | 6.88 | 6.76 | 6.87 | 6.87 | +0.05 (+0.73%) | 2,849,857 |
17 Jan 2020 | CNY | 6.76 | 6.82 | 6.73 | 6.82 | 6.82 | +0.06 (+0.89%) | 2,447,101 |