Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2020 | CNY | 5.9 | 6.02 | 5.85 | 6.01 | 6.01 | +0.17 (+2.91%) | 31,299,931 |
8 Jan 2020 | CNY | 5.92 | 5.99 | 5.84 | 5.84 | 5.84 | -0.14 (-2.34%) | 29,475,537 |
7 Jan 2020 | CNY | 5.9 | 5.99 | 5.84 | 5.98 | 5.98 | +0.03 (+0.50%) | 38,946,595 |
6 Jan 2020 | CNY | 5.71 | 6.06 | 5.66 | 5.95 | 5.95 | +0.22 (+3.84%) | 50,454,227 |
3 Jan 2020 | CNY | 5.66 | 5.78 | 5.66 | 5.73 | 5.73 | +0.06 (+1.06%) | 27,836,929 |
2 Jan 2020 | CNY | 5.59 | 5.72 | 5.55 | 5.67 | 5.67 | +0.11 (+1.98%) | 33,850,402 |
31 Dec 2019 | CNY | 5.58 | 5.62 | 5.45 | 5.56 | 5.56 | -0.05 (-0.89%) | 23,040,586 |
30 Dec 2019 | CNY | 5.52 | 5.62 | 5.39 | 5.61 | 5.61 | +0.04 (+0.72%) | 20,668,569 |
27 Dec 2019 | CNY | 5.65 | 5.7 | 5.52 | 5.57 | 5.57 | -0.08 (-1.42%) | 30,010,722 |
26 Dec 2019 | CNY | 5.69 | 5.7 | 5.57 | 5.65 | 5.65 | -0.05 (-0.88%) | 27,003,472 |
25 Dec 2019 | CNY | 5.51 | 5.7 | 5.49 | 5.7 | 5.7 | +0.17 (+3.07%) | 34,510,096 |
24 Dec 2019 | CNY | 5.4 | 5.54 | 5.35 | 5.53 | 5.53 | +0.19 (+3.56%) | 19,402,150 |
23 Dec 2019 | CNY | 5.48 | 5.5 | 5.34 | 5.34 | 5.34 | -0.15 (-2.73%) | 21,432,436 |
20 Dec 2019 | CNY | 5.66 | 5.68 | 5.48 | 5.49 | 5.49 | -0.22 (-3.85%) | 31,000,307 |
19 Dec 2019 | CNY | 5.61 | 5.78 | 5.52 | 5.71 | 5.71 | +0.04 (+0.71%) | 42,414,118 |
18 Dec 2019 | CNY | 5.53 | 5.73 | 5.49 | 5.67 | 5.67 | +0.15 (+2.72%) | 42,938,095 |
17 Dec 2019 | CNY | 5.57 | 5.73 | 5.51 | 5.52 | 5.52 | -0.05 (-0.90%) | 42,327,124 |
16 Dec 2019 | CNY | 5.43 | 5.58 | 5.42 | 5.57 | 5.57 | +0.18 (+3.34%) | 30,323,224 |
13 Dec 2019 | CNY | 5.31 | 5.4 | 5.26 | 5.39 | 5.39 | +0.14 (+2.67%) | 25,768,198 |
12 Dec 2019 | CNY | 5.25 | 5.34 | 5.18 | 5.25 | 5.25 | +0.01 (+0.19%) | 20,745,217 |
11 Dec 2019 | CNY | 5.24 | 5.31 | 5.16 | 5.24 | 5.24 | +0.02 (+0.38%) | 19,135,019 |
10 Dec 2019 | CNY | 5.18 | 5.25 | 5.1 | 5.22 | 5.22 | +0.02 (+0.38%) | 19,195,539 |
9 Dec 2019 | CNY | 5.21 | 5.27 | 5.18 | 5.2 | 5.2 | -0.04 (-0.76%) | 12,850,570 |
6 Dec 2019 | CNY | 5.12 | 5.25 | 5.08 | 5.24 | 5.24 | +0.13 (+2.54%) | 18,301,402 |
5 Dec 2019 | CNY | 5.13 | 5.14 | 5.07 | 5.11 | 5.11 | +0.03 (+0.59%) | 12,188,748 |
4 Dec 2019 | CNY | 5.05 | 5.12 | 5.02 | 5.08 | 5.08 | +0.02 (+0.40%) | 10,136,033 |
3 Dec 2019 | CNY | 5.02 | 5.08 | 4.99 | 5.06 | 5.06 | 0.0 (0.0%) | 11,081,414 |
2 Dec 2019 | CNY | 4.95 | 5.06 | 4.93 | 5.06 | 5.06 | +0.1 (+2.02%) | 15,240,250 |
29 Nov 2019 | CNY | 4.86 | 4.98 | 4.84 | 4.96 | 4.96 | +0.1 (+2.06%) | 10,799,540 |
28 Nov 2019 | CNY | 4.81 | 4.89 | 4.81 | 4.86 | 4.86 | +0.02 (+0.41%) | 5,717,001 |