Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | CNY | 7.03 | 7.1 | 6.92 | 6.96 | 6.96 | +0.04 (+0.58%) | 38,630,064 |
4 Mar 2020 | CNY | 6.66 | 6.98 | 6.63 | 6.92 | 6.92 | +0.14 (+2.06%) | 32,960,243 |
3 Mar 2020 | CNY | 7.01 | 7.02 | 6.67 | 6.78 | 6.78 | +0.2 (+3.04%) | 49,653,253 |
2 Mar 2020 | CNY | 6.35 | 6.63 | 6.31 | 6.58 | 6.58 | +0.33 (+5.28%) | 30,443,422 |
28 Feb 2020 | CNY | 6.56 | 6.59 | 6.18 | 6.25 | 6.25 | -0.55 (-8.09%) | 40,014,327 |
27 Feb 2020 | CNY | 6.87 | 7.03 | 6.73 | 6.8 | 6.8 | -0.03 (-0.44%) | 31,663,907 |
26 Feb 2020 | CNY | 7.17 | 7.25 | 6.82 | 6.83 | 6.83 | -0.04 (-0.58%) | 55,297,782 |
25 Feb 2020 | CNY | 6.92 | 6.98 | 6.59 | 6.87 | 6.87 | -0.24 (-3.38%) | 50,410,788 |
24 Feb 2020 | CNY | 6.88 | 7.16 | 6.82 | 7.11 | 7.11 | +0.24 (+3.49%) | 50,639,428 |
21 Feb 2020 | CNY | 6.83 | 6.98 | 6.78 | 6.87 | 6.87 | +0.03 (+0.44%) | 41,063,648 |
20 Feb 2020 | CNY | 6.72 | 6.84 | 6.55 | 6.84 | 6.84 | +0.19 (+2.86%) | 31,650,146 |
19 Feb 2020 | CNY | 6.78 | 6.81 | 6.64 | 6.65 | 6.65 | -0.19 (-2.78%) | 25,044,490 |
18 Feb 2020 | CNY | 6.6 | 6.94 | 6.54 | 6.84 | 6.84 | +0.26 (+3.95%) | 45,200,697 |
17 Feb 2020 | CNY | 6.39 | 6.62 | 6.35 | 6.58 | 6.58 | +0.26 (+4.11%) | 31,821,743 |
14 Feb 2020 | CNY | 6.33 | 6.37 | 6.25 | 6.32 | 6.32 | +0.02 (+0.32%) | 15,483,924 |
13 Feb 2020 | CNY | 6.44 | 6.47 | 6.24 | 6.3 | 6.3 | -0.16 (-2.48%) | 24,813,542 |
12 Feb 2020 | CNY | 6.32 | 6.48 | 6.29 | 6.46 | 6.46 | +0.07 (+1.10%) | 23,737,626 |
11 Feb 2020 | CNY | 6.41 | 6.57 | 6.34 | 6.39 | 6.39 | -0.02 (-0.31%) | 29,975,856 |
10 Feb 2020 | CNY | 6.6 | 6.63 | 6.33 | 6.41 | 6.41 | -0.11 (-1.69%) | 34,255,443 |
7 Feb 2020 | CNY | 6.22 | 6.56 | 6.06 | 6.52 | 6.52 | +0.4 (+6.54%) | 47,380,259 |
6 Feb 2020 | CNY | 5.75 | 6.13 | 5.68 | 6.12 | 6.12 | +0.39 (+6.81%) | 36,740,371 |
5 Feb 2020 | CNY | 5.59 | 5.87 | 5.57 | 5.73 | 5.73 | +0.16 (+2.87%) | 28,290,065 |
4 Feb 2020 | CNY | 5.27 | 5.65 | 5.26 | 5.57 | 5.57 | -0.17 (-2.96%) | 39,081,738 |
3 Feb 2020 | CNY | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.63 (-9.89%) | 3,918,900 |
23 Jan 2020 | CNY | 6.63 | 6.73 | 6.3 | 6.37 | 6.37 | -0.39 (-5.77%) | 26,223,650 |
22 Jan 2020 | CNY | 6.88 | 6.88 | 6.6 | 6.76 | 6.76 | -0.08 (-1.17%) | 21,845,939 |
21 Jan 2020 | CNY | 6.97 | 7.01 | 6.81 | 6.84 | 6.84 | -0.2 (-2.84%) | 17,345,610 |
20 Jan 2020 | CNY | 7.01 | 7.06 | 6.92 | 7.04 | 7.04 | +0.03 (+0.43%) | 16,875,131 |
17 Jan 2020 | CNY | 7.03 | 7.1 | 6.99 | 7.01 | 7.01 | +0.01 (+0.14%) | 14,408,820 |
16 Jan 2020 | CNY | 7.23 | 7.24 | 6.99 | 7 | 7 | -0.18 (-2.51%) | 25,828,407 |