Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 6.32 | 6.44 | 6.22 | 6.23 | 6.23 | -0.11 (-1.74%) | 42,564,663 |
7 Jan 2020 | CNY | 6.37 | 6.38 | 6.24 | 6.34 | 6.34 | -0.06 (-0.94%) | 37,689,908 |
6 Jan 2020 | CNY | 6.12 | 6.63 | 6.08 | 6.4 | 6.4 | +0.24 (+3.90%) | 67,341,175 |
3 Jan 2020 | CNY | 6.15 | 6.24 | 6.1 | 6.16 | 6.16 | +0.01 (+0.16%) | 32,658,133 |
2 Jan 2020 | CNY | 6.12 | 6.18 | 6.08 | 6.15 | 6.15 | +0.06 (+0.99%) | 30,678,354 |
31 Dec 2019 | CNY | 6.11 | 6.23 | 6.04 | 6.09 | 6.09 | -0.08 (-1.30%) | 30,781,868 |
30 Dec 2019 | CNY | 6.05 | 6.18 | 6.01 | 6.17 | 6.17 | +0.08 (+1.31%) | 41,025,977 |
27 Dec 2019 | CNY | 5.98 | 6.38 | 5.97 | 6.09 | 6.09 | +0.12 (+2.01%) | 69,781,080 |
26 Dec 2019 | CNY | 5.95 | 6.02 | 5.89 | 5.97 | 5.97 | +0.01 (+0.17%) | 25,365,220 |
25 Dec 2019 | CNY | 5.89 | 6.06 | 5.85 | 5.96 | 5.96 | +0.05 (+0.85%) | 35,104,199 |
24 Dec 2019 | CNY | 5.73 | 5.93 | 5.72 | 5.91 | 5.91 | +0.18 (+3.14%) | 24,518,283 |
23 Dec 2019 | CNY | 5.8 | 5.92 | 5.72 | 5.73 | 5.73 | -0.1 (-1.72%) | 19,405,504 |
20 Dec 2019 | CNY | 6 | 6.07 | 5.83 | 5.83 | 5.83 | -0.18 (-3.00%) | 26,682,600 |
19 Dec 2019 | CNY | 5.99 | 6.06 | 5.92 | 6.01 | 6.01 | +0.03 (+0.50%) | 27,635,228 |
18 Dec 2019 | CNY | 5.92 | 6.18 | 5.89 | 5.98 | 5.98 | +0.03 (+0.50%) | 50,669,934 |
17 Dec 2019 | CNY | 5.79 | 5.97 | 5.78 | 5.95 | 5.95 | +0.17 (+2.94%) | 47,407,566 |
16 Dec 2019 | CNY | 5.73 | 5.79 | 5.67 | 5.78 | 5.78 | +0.01 (+0.17%) | 22,334,642 |
13 Dec 2019 | CNY | 5.72 | 5.78 | 5.65 | 5.77 | 5.77 | -0.01 (-0.17%) | 18,049,200 |
12 Dec 2019 | CNY | 5.76 | 5.83 | 5.75 | 5.78 | 5.78 | +0.03 (+0.52%) | 19,725,724 |
11 Dec 2019 | CNY | 5.86 | 5.88 | 5.73 | 5.75 | 5.75 | -0.15 (-2.54%) | 24,504,014 |
10 Dec 2019 | CNY | 5.84 | 5.92 | 5.79 | 5.9 | 5.9 | +0.06 (+1.03%) | 31,098,506 |
9 Dec 2019 | CNY | 5.8 | 5.89 | 5.77 | 5.84 | 5.84 | +0.03 (+0.52%) | 23,684,426 |
6 Dec 2019 | CNY | 5.78 | 5.89 | 5.75 | 5.81 | 5.81 | +0.01 (+0.17%) | 27,934,922 |
5 Dec 2019 | CNY | 5.75 | 5.86 | 5.71 | 5.8 | 5.8 | -0.02 (-0.34%) | 32,004,629 |
4 Dec 2019 | CNY | 5.65 | 5.9 | 5.63 | 5.82 | 5.82 | +0.17 (+3.01%) | 45,927,686 |
3 Dec 2019 | CNY | 5.56 | 5.73 | 5.56 | 5.65 | 5.65 | +0.1 (+1.80%) | 22,191,600 |
2 Dec 2019 | CNY | 5.53 | 5.62 | 5.51 | 5.55 | 5.55 | -0.04 (-0.72%) | 11,047,022 |
29 Nov 2019 | CNY | 5.63 | 5.68 | 5.55 | 5.59 | 5.59 | -0.13 (-2.27%) | 20,682,604 |
28 Nov 2019 | CNY | 5.65 | 5.94 | 5.64 | 5.72 | 5.72 | +0.07 (+1.24%) | 34,079,515 |
27 Nov 2019 | CNY | 5.59 | 5.67 | 5.55 | 5.65 | 5.65 | +0.06 (+1.07%) | 15,474,330 |