Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | CNY | 6.24 | 6.25 | 6.14 | 6.16 | 6.16 | -0.04 (-0.65%) | 15,022,134 |
16 Apr 2020 | CNY | 6.18 | 6.23 | 6.13 | 6.2 | 6.2 | -0.04 (-0.64%) | 16,929,204 |
15 Apr 2020 | CNY | 6.34 | 6.36 | 6.1 | 6.24 | 6.24 | -0.26 (-4%) | 36,837,314 |
14 Apr 2020 | CNY | 6.5 | 6.53 | 6.41 | 6.5 | 6.5 | +0.05 (+0.78%) | 18,761,474 |
13 Apr 2020 | CNY | 6.58 | 6.61 | 6.39 | 6.45 | 6.45 | -0.24 (-3.59%) | 22,212,317 |
10 Apr 2020 | CNY | 6.8 | 6.9 | 6.6 | 6.69 | 6.69 | -0.17 (-2.48%) | 38,294,921 |
9 Apr 2020 | CNY | 6.64 | 7.03 | 6.57 | 6.86 | 6.86 | +0.28 (+4.26%) | 55,923,306 |
8 Apr 2020 | CNY | 6.59 | 6.69 | 6.51 | 6.58 | 6.58 | -0.06 (-0.90%) | 24,571,401 |
7 Apr 2020 | CNY | 6.57 | 6.7 | 6.55 | 6.64 | 6.64 | +0.05 (+0.76%) | 36,631,731 |
3 Apr 2020 | CNY | 6.46 | 6.66 | 6.31 | 6.59 | 6.59 | +0.14 (+2.17%) | 30,221,573 |
2 Apr 2020 | CNY | 6.21 | 6.52 | 6.2 | 6.45 | 6.45 | +0.18 (+2.87%) | 26,820,602 |
1 Apr 2020 | CNY | 6.22 | 6.53 | 6.19 | 6.27 | 6.27 | +0.18 (+2.96%) | 33,408,250 |
31 Mar 2020 | CNY | 6.14 | 6.19 | 6.05 | 6.09 | 6.09 | +0.01 (+0.16%) | 12,015,434 |
30 Mar 2020 | CNY | 6.14 | 6.14 | 6 | 6.08 | 6.08 | -0.18 (-2.88%) | 15,624,891 |
27 Mar 2020 | CNY | 6.38 | 6.38 | 6.23 | 6.26 | 6.26 | -0.05 (-0.79%) | 19,283,607 |
26 Mar 2020 | CNY | 6.3 | 6.33 | 6.18 | 6.31 | 6.31 | -0.03 (-0.47%) | 20,182,067 |
25 Mar 2020 | CNY | 6.36 | 6.41 | 6.29 | 6.34 | 6.34 | +0.09 (+1.44%) | 19,051,454 |
24 Mar 2020 | CNY | 6.27 | 6.3 | 6.02 | 6.25 | 6.25 | +0.14 (+2.29%) | 22,767,732 |
23 Mar 2020 | CNY | 6.3 | 6.44 | 6.07 | 6.11 | 6.11 | -0.4 (-6.14%) | 28,830,110 |
20 Mar 2020 | CNY | 6.67 | 6.74 | 6.36 | 6.51 | 6.51 | -0.12 (-1.81%) | 31,922,871 |
19 Mar 2020 | CNY | 6.4 | 6.67 | 6.4 | 6.63 | 6.63 | +0.14 (+2.16%) | 34,649,573 |
18 Mar 2020 | CNY | 6.98 | 7.05 | 6.43 | 6.49 | 6.49 | -0.18 (-2.70%) | 44,480,559 |
17 Mar 2020 | CNY | 6.75 | 6.89 | 6.26 | 6.67 | 6.67 | -0.03 (-0.45%) | 42,871,176 |
16 Mar 2020 | CNY | 7.42 | 7.54 | 6.68 | 6.7 | 6.7 | -0.7 (-9.46%) | 67,658,754 |
13 Mar 2020 | CNY | 6.99 | 7.55 | 6.93 | 7.4 | 7.4 | -0.04 (-0.54%) | 74,345,305 |
12 Mar 2020 | CNY | 7.21 | 7.6 | 7.19 | 7.44 | 7.44 | +0.04 (+0.54%) | 75,037,993 |
11 Mar 2020 | CNY | 7.01 | 7.7 | 6.93 | 7.4 | 7.4 | +0.4 (+5.71%) | 120,193,397 |
10 Mar 2020 | CNY | 6.82 | 7.01 | 6.59 | 7 | 7 | +0.02 (+0.29%) | 57,040,040 |
9 Mar 2020 | CNY | 7.01 | 7.25 | 6.92 | 6.98 | 6.98 | +0.22 (+3.25%) | 86,913,286 |
6 Mar 2020 | CNY | 6.88 | 6.88 | 6.74 | 6.76 | 6.76 | -0.2 (-2.87%) | 26,814,331 |