Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 5.95 | 6.45 | 5.91 | 6.12 | 6.12 | +0.11 (+1.83%) | 85,584,427 |
7 Jan 2020 | CNY | 6.01 | 6.14 | 5.91 | 6.01 | 6.01 | -0.05 (-0.83%) | 49,401,689 |
6 Jan 2020 | CNY | 5.84 | 6.16 | 5.75 | 6.06 | 6.06 | +0.2 (+3.41%) | 65,504,729 |
3 Jan 2020 | CNY | 5.9 | 5.97 | 5.72 | 5.86 | 5.86 | +0.01 (+0.17%) | 46,698,643 |
2 Jan 2020 | CNY | 5.81 | 5.96 | 5.76 | 5.85 | 5.85 | +0.13 (+2.27%) | 46,038,930 |
31 Dec 2019 | CNY | 5.94 | 5.97 | 5.68 | 5.72 | 5.72 | -0.14 (-2.39%) | 37,611,606 |
30 Dec 2019 | CNY | 6.01 | 6.05 | 5.51 | 5.86 | 5.86 | -0.25 (-4.09%) | 53,591,605 |
27 Dec 2019 | CNY | 6.24 | 6.33 | 6.11 | 6.11 | 6.11 | -0.17 (-2.71%) | 44,365,401 |
26 Dec 2019 | CNY | 6.15 | 6.32 | 6.1 | 6.28 | 6.28 | +0.05 (+0.80%) | 49,055,762 |
25 Dec 2019 | CNY | 6.14 | 6.3 | 6.05 | 6.23 | 6.23 | +0.09 (+1.47%) | 51,488,390 |
24 Dec 2019 | CNY | 5.97 | 6.22 | 5.92 | 6.14 | 6.14 | +0.17 (+2.85%) | 49,164,824 |
23 Dec 2019 | CNY | 6.28 | 6.35 | 5.95 | 5.97 | 5.97 | -0.5 (-7.73%) | 68,040,951 |
20 Dec 2019 | CNY | 6.65 | 6.68 | 6.38 | 6.47 | 6.47 | -0.32 (-4.71%) | 95,017,783 |
19 Dec 2019 | CNY | 6.32 | 6.96 | 6.23 | 6.79 | 6.79 | +0.46 (+7.27%) | 157,144,940 |
18 Dec 2019 | CNY | 6.53 | 6.63 | 6.26 | 6.33 | 6.33 | -0.25 (-3.80%) | 103,249,719 |
17 Dec 2019 | CNY | 6.57 | 6.77 | 6.43 | 6.58 | 6.58 | +0.01 (+0.15%) | 113,645,976 |
16 Dec 2019 | CNY | 6.42 | 6.95 | 6.38 | 6.57 | 6.57 | +0.12 (+1.86%) | 129,623,374 |
13 Dec 2019 | CNY | 6.13 | 6.5 | 5.85 | 6.45 | 6.45 | +0.19 (+3.04%) | 106,174,970 |
12 Dec 2019 | CNY | 6.12 | 6.61 | 6.1 | 6.26 | 6.26 | +0.13 (+2.12%) | 135,257,382 |
11 Dec 2019 | CNY | 6.36 | 6.92 | 6 | 6.13 | 6.13 | -0.25 (-3.92%) | 173,236,629 |
10 Dec 2019 | CNY | 6.09 | 6.38 | 6 | 6.38 | 6.38 | +0.58 (+10.00%) | 154,101,338 |
9 Dec 2019 | CNY | 5.3 | 5.8 | 5.21 | 5.8 | 5.8 | +0.53 (+10.06%) | 107,353,476 |
6 Dec 2019 | CNY | 5.23 | 5.32 | 5.16 | 5.27 | 5.27 | +0.01 (+0.19%) | 55,516,370 |
5 Dec 2019 | CNY | 5.17 | 5.28 | 5.1 | 5.26 | 5.26 | +0.09 (+1.74%) | 67,583,070 |
4 Dec 2019 | CNY | 5.14 | 5.31 | 5.02 | 5.17 | 5.17 | -0.02 (-0.39%) | 62,123,138 |
3 Dec 2019 | CNY | 5.35 | 5.4 | 5.04 | 5.19 | 5.19 | -0.27 (-4.95%) | 73,629,538 |
2 Dec 2019 | CNY | 5.41 | 5.54 | 5.31 | 5.46 | 5.46 | -0.03 (-0.55%) | 65,723,459 |
29 Nov 2019 | CNY | 5.63 | 5.75 | 5.46 | 5.49 | 5.49 | -0.19 (-3.35%) | 79,390,814 |
28 Nov 2019 | CNY | 5.27 | 5.84 | 5.27 | 5.68 | 5.68 | +0.29 (+5.38%) | 126,444,619 |
27 Nov 2019 | CNY | 5.61 | 5.85 | 5.3 | 5.39 | 5.39 | -0.23 (-4.09%) | 140,308,026 |