Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2020 | CNY | 5.95 | 5.97 | 5.66 | 5.69 | 5.69 | -0.3 (-5.01%) | 55,869,578 |
9 Apr 2020 | CNY | 5.9 | 5.99 | 5.86 | 5.99 | 5.99 | +0.13 (+2.22%) | 61,039,137 |
8 Apr 2020 | CNY | 5.81 | 5.92 | 5.78 | 5.86 | 5.86 | +0.01 (+0.17%) | 57,921,748 |
7 Apr 2020 | CNY | 5.89 | 5.92 | 5.8 | 5.85 | 5.85 | +0.11 (+1.92%) | 56,125,639 |
3 Apr 2020 | CNY | 5.83 | 5.83 | 5.71 | 5.74 | 5.74 | -0.1 (-1.71%) | 37,662,622 |
2 Apr 2020 | CNY | 5.57 | 5.86 | 5.54 | 5.84 | 5.84 | +0.23 (+4.10%) | 51,494,561 |
1 Apr 2020 | CNY | 5.53 | 5.76 | 5.52 | 5.61 | 5.61 | +0.05 (+0.90%) | 48,474,742 |
31 Mar 2020 | CNY | 5.74 | 5.76 | 5.54 | 5.56 | 5.56 | -0.09 (-1.59%) | 41,881,803 |
30 Mar 2020 | CNY | 5.75 | 5.77 | 5.52 | 5.65 | 5.65 | -0.26 (-4.40%) | 63,543,558 |
27 Mar 2020 | CNY | 6.05 | 6.08 | 5.9 | 5.91 | 5.91 | -0.08 (-1.34%) | 51,790,110 |
26 Mar 2020 | CNY | 6.16 | 6.2 | 5.94 | 5.99 | 5.99 | -0.26 (-4.16%) | 82,958,189 |
25 Mar 2020 | CNY | 6.23 | 6.4 | 6.21 | 6.25 | 6.25 | +0.15 (+2.46%) | 77,301,731 |
24 Mar 2020 | CNY | 6.12 | 6.15 | 5.86 | 6.1 | 6.1 | +0.1 (+1.67%) | 66,949,546 |
23 Mar 2020 | CNY | 6.12 | 6.22 | 5.92 | 6 | 6 | -0.4 (-6.25%) | 84,585,851 |
20 Mar 2020 | CNY | 6.46 | 6.48 | 6.26 | 6.4 | 6.4 | +0.03 (+0.47%) | 66,984,204 |
19 Mar 2020 | CNY | 6.13 | 6.42 | 6.1 | 6.37 | 6.37 | +0.26 (+4.26%) | 99,641,754 |
18 Mar 2020 | CNY | 6.38 | 6.47 | 6.09 | 6.11 | 6.11 | -0.19 (-3.02%) | 105,888,496 |
17 Mar 2020 | CNY | 6.25 | 6.39 | 6.04 | 6.3 | 6.3 | +0.15 (+2.44%) | 107,438,381 |
16 Mar 2020 | CNY | 6.75 | 6.77 | 6.06 | 6.15 | 6.15 | -0.56 (-8.35%) | 127,539,060 |
13 Mar 2020 | CNY | 6.46 | 6.83 | 6.37 | 6.71 | 6.71 | -0.08 (-1.18%) | 117,123,777 |
12 Mar 2020 | CNY | 6.78 | 6.95 | 6.69 | 6.79 | 6.79 | -0.17 (-2.44%) | 91,104,359 |
11 Mar 2020 | CNY | 7.23 | 7.37 | 6.93 | 6.96 | 6.96 | -0.24 (-3.33%) | 125,580,896 |
10 Mar 2020 | CNY | 6.75 | 7.23 | 6.75 | 7.2 | 7.2 | +0.41 (+6.04%) | 159,524,786 |
9 Mar 2020 | CNY | 7.02 | 7.26 | 6.75 | 6.79 | 6.79 | -0.56 (-7.62%) | 149,873,154 |
6 Mar 2020 | CNY | 7.53 | 7.62 | 7.35 | 7.35 | 7.35 | -0.32 (-4.17%) | 106,096,826 |
5 Mar 2020 | CNY | 7.85 | 7.91 | 7.45 | 7.67 | 7.67 | -0.03 (-0.39%) | 150,386,398 |
4 Mar 2020 | CNY | 7.76 | 7.94 | 7.36 | 7.7 | 7.7 | -0.11 (-1.41%) | 168,858,747 |
3 Mar 2020 | CNY | 7.95 | 8.33 | 7.7 | 7.81 | 7.81 | +0.09 (+1.17%) | 270,902,065 |
2 Mar 2020 | CNY | 7.7 | 7.88 | 7.2 | 7.72 | 7.72 | +0.56 (+7.82%) | 229,803,253 |
28 Feb 2020 | CNY | 7.4 | 7.66 | 7.16 | 7.16 | 7.16 | -0.79 (-9.94%) | 219,680,209 |