Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | CNY | 6.51 | 6.67 | 6.48 | 6.6 | 6.6 | +0.14 (+2.17%) | 25,870,214 |
23 Dec 2019 | CNY | 6.54 | 6.59 | 6.45 | 6.46 | 6.46 | -0.08 (-1.22%) | 19,224,455 |
20 Dec 2019 | CNY | 6.58 | 6.65 | 6.54 | 6.54 | 6.54 | -0.05 (-0.76%) | 21,371,458 |
19 Dec 2019 | CNY | 6.57 | 6.6 | 6.54 | 6.59 | 6.59 | +0.02 (+0.30%) | 14,547,062 |
18 Dec 2019 | CNY | 6.6 | 6.64 | 6.54 | 6.57 | 6.57 | -0.03 (-0.45%) | 19,587,844 |
17 Dec 2019 | CNY | 6.5 | 6.62 | 6.49 | 6.6 | 6.6 | +0.12 (+1.85%) | 23,316,148 |
16 Dec 2019 | CNY | 6.48 | 6.49 | 6.44 | 6.48 | 6.48 | +0.04 (+0.62%) | 13,908,121 |
13 Dec 2019 | CNY | 6.41 | 6.47 | 6.41 | 6.44 | 6.44 | +0.05 (+0.78%) | 10,086,148 |
12 Dec 2019 | CNY | 6.46 | 6.48 | 6.38 | 6.39 | 6.39 | -0.07 (-1.08%) | 7,712,596 |
11 Dec 2019 | CNY | 6.51 | 6.53 | 6.42 | 6.46 | 6.46 | -0.07 (-1.07%) | 12,271,701 |
10 Dec 2019 | CNY | 6.53 | 6.54 | 6.49 | 6.53 | 6.53 | 0.0 (0.0%) | 6,751,457 |
9 Dec 2019 | CNY | 6.58 | 6.6 | 6.51 | 6.53 | 6.53 | -0.05 (-0.76%) | 7,945,970 |
6 Dec 2019 | CNY | 6.53 | 6.58 | 6.53 | 6.58 | 6.58 | +0.04 (+0.61%) | 5,200,903 |
5 Dec 2019 | CNY | 6.51 | 6.56 | 6.5 | 6.54 | 6.54 | +0.03 (+0.46%) | 5,530,963 |
4 Dec 2019 | CNY | 6.44 | 6.54 | 6.42 | 6.51 | 6.51 | +0.04 (+0.62%) | 6,795,763 |
3 Dec 2019 | CNY | 6.44 | 6.47 | 6.36 | 6.47 | 6.47 | +0.01 (+0.15%) | 5,104,817 |
2 Dec 2019 | CNY | 6.5 | 6.54 | 6.41 | 6.46 | 6.46 | -0.04 (-0.62%) | 8,416,624 |
29 Nov 2019 | CNY | 6.42 | 6.6 | 6.41 | 6.5 | 6.5 | +0.09 (+1.40%) | 9,794,752 |
28 Nov 2019 | CNY | 6.49 | 6.54 | 6.4 | 6.41 | 6.41 | -0.07 (-1.08%) | 7,893,363 |
27 Nov 2019 | CNY | 6.44 | 6.57 | 6.41 | 6.48 | 6.48 | +0.12 (+1.89%) | 11,394,337 |
26 Nov 2019 | CNY | 6.74 | 6.74 | 6.36 | 6.36 | 6.36 | -0.33 (-4.93%) | 19,519,698 |
25 Nov 2019 | CNY | 6.46 | 6.72 | 6.46 | 6.69 | 6.69 | +0.21 (+3.24%) | 15,959,325 |
22 Nov 2019 | CNY | 6.44 | 6.56 | 6.42 | 6.48 | 6.48 | +0.04 (+0.62%) | 8,119,666 |
21 Nov 2019 | CNY | 6.38 | 6.46 | 6.38 | 6.44 | 6.44 | +0.04 (+0.63%) | 4,932,555 |
20 Nov 2019 | CNY | 6.44 | 6.44 | 6.38 | 6.4 | 6.4 | -0.04 (-0.62%) | 4,398,021 |
19 Nov 2019 | CNY | 6.36 | 6.45 | 6.32 | 6.44 | 6.44 | +0.09 (+1.42%) | 5,728,500 |
18 Nov 2019 | CNY | 6.26 | 6.37 | 6.25 | 6.35 | 6.35 | +0.09 (+1.44%) | 6,032,407 |
15 Nov 2019 | CNY | 6.3 | 6.33 | 6.25 | 6.26 | 6.26 | -0.04 (-0.63%) | 5,638,511 |
14 Nov 2019 | CNY | 6.33 | 6.35 | 6.28 | 6.3 | 6.3 | -0.03 (-0.47%) | 5,481,498 |
13 Nov 2019 | CNY | 6.28 | 6.4 | 6.26 | 6.33 | 6.33 | +0.05 (+0.80%) | 6,768,878 |