Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 5.75 | 5.8 | 5.63 | 5.64 | 5.64 | -0.15 (-2.59%) | 68,379,717 |
7 Jan 2020 | CNY | 5.78 | 5.8 | 5.68 | 5.79 | 5.79 | +0.03 (+0.52%) | 60,323,984 |
6 Jan 2020 | CNY | 5.63 | 5.85 | 5.59 | 5.76 | 5.76 | +0.11 (+1.95%) | 79,355,994 |
3 Jan 2020 | CNY | 5.71 | 5.77 | 5.63 | 5.65 | 5.65 | -0.06 (-1.05%) | 58,438,943 |
2 Jan 2020 | CNY | 5.66 | 5.8 | 5.58 | 5.71 | 5.71 | +0.16 (+2.88%) | 87,556,686 |
31 Dec 2019 | CNY | 5.53 | 5.65 | 5.5 | 5.55 | 5.55 | +0.08 (+1.46%) | 52,862,869 |
30 Dec 2019 | CNY | 5.41 | 5.53 | 5.23 | 5.47 | 5.47 | +0.03 (+0.55%) | 54,363,084 |
27 Dec 2019 | CNY | 5.59 | 5.64 | 5.42 | 5.44 | 5.44 | -0.16 (-2.86%) | 73,094,545 |
26 Dec 2019 | CNY | 5.51 | 5.67 | 5.51 | 5.6 | 5.6 | +0.08 (+1.45%) | 58,753,531 |
25 Dec 2019 | CNY | 5.44 | 5.6 | 5.38 | 5.52 | 5.52 | +0.07 (+1.28%) | 67,252,937 |
24 Dec 2019 | CNY | 5.38 | 5.47 | 5.36 | 5.45 | 5.45 | +0.11 (+2.06%) | 51,456,249 |
23 Dec 2019 | CNY | 5.63 | 5.65 | 5.34 | 5.34 | 5.34 | -0.32 (-5.65%) | 90,635,606 |
20 Dec 2019 | CNY | 5.71 | 5.77 | 5.62 | 5.66 | 5.66 | -0.02 (-0.35%) | 69,926,776 |
19 Dec 2019 | CNY | 5.88 | 5.92 | 5.64 | 5.68 | 5.68 | -0.27 (-4.54%) | 151,619,738 |
18 Dec 2019 | CNY | 5.99 | 6.05 | 5.89 | 5.95 | 5.95 | -0.03 (-0.50%) | 114,314,507 |
17 Dec 2019 | CNY | 5.74 | 6.06 | 5.72 | 5.98 | 5.98 | +0.25 (+4.36%) | 167,243,934 |
16 Dec 2019 | CNY | 5.27 | 5.83 | 5.23 | 5.73 | 5.73 | +0.43 (+8.11%) | 152,810,258 |
13 Dec 2019 | CNY | 5.38 | 5.41 | 5.21 | 5.3 | 5.3 | 0.0 (0.0%) | 59,123,693 |
12 Dec 2019 | CNY | 5.27 | 5.38 | 5.25 | 5.3 | 5.3 | +0.03 (+0.57%) | 59,620,369 |
11 Dec 2019 | CNY | 5.39 | 5.45 | 5.26 | 5.27 | 5.27 | -0.12 (-2.23%) | 60,780,263 |
10 Dec 2019 | CNY | 5.26 | 5.45 | 5.19 | 5.39 | 5.39 | +0.12 (+2.28%) | 71,023,194 |
9 Dec 2019 | CNY | 5.31 | 5.39 | 5.21 | 5.27 | 5.27 | +0.06 (+1.15%) | 75,018,167 |
6 Dec 2019 | CNY | 5.06 | 5.23 | 5.03 | 5.21 | 5.21 | +0.13 (+2.56%) | 68,287,698 |
5 Dec 2019 | CNY | 4.88 | 5.1 | 4.85 | 5.08 | 5.08 | +0.21 (+4.31%) | 65,836,062 |
4 Dec 2019 | CNY | 4.84 | 4.89 | 4.81 | 4.87 | 4.87 | 0.0 (0.0%) | 24,751,096 |
3 Dec 2019 | CNY | 4.85 | 4.87 | 4.8 | 4.87 | 4.87 | -0.01 (-0.20%) | 27,465,998 |
2 Dec 2019 | CNY | 4.89 | 4.93 | 4.84 | 4.88 | 4.88 | 0.0 (0.0%) | 28,830,513 |
29 Nov 2019 | CNY | 4.76 | 4.89 | 4.73 | 4.88 | 4.88 | +0.12 (+2.52%) | 47,143,046 |
28 Nov 2019 | CNY | 4.85 | 4.88 | 4.74 | 4.76 | 4.76 | -0.06 (-1.24%) | 32,633,195 |
27 Nov 2019 | CNY | 4.75 | 4.9 | 4.73 | 4.82 | 4.82 | +0.08 (+1.69%) | 44,618,642 |