Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2020 | CNY | 6.36 | 6.4 | 6.34 | 6.36 | 6.36 | -0.02 (-0.31%) | 2,975,428 |
26 Feb 2020 | CNY | 6.25 | 6.42 | 6.21 | 6.38 | 6.38 | +0.06 (+0.95%) | 5,301,038 |
25 Feb 2020 | CNY | 6.39 | 6.39 | 6.19 | 6.32 | 6.32 | -0.15 (-2.32%) | 7,452,294 |
24 Feb 2020 | CNY | 6.55 | 6.55 | 6.43 | 6.47 | 6.47 | -0.1 (-1.52%) | 5,927,915 |
21 Feb 2020 | CNY | 6.5 | 6.61 | 6.48 | 6.57 | 6.57 | +0.04 (+0.61%) | 6,500,820 |
20 Feb 2020 | CNY | 6.46 | 6.53 | 6.41 | 6.53 | 6.53 | +0.08 (+1.24%) | 6,125,250 |
19 Feb 2020 | CNY | 6.4 | 6.53 | 6.38 | 6.45 | 6.45 | +0.04 (+0.62%) | 7,217,698 |
18 Feb 2020 | CNY | 6.37 | 6.43 | 6.33 | 6.41 | 6.41 | +0.04 (+0.63%) | 6,446,942 |
17 Feb 2020 | CNY | 6.24 | 6.37 | 6.23 | 6.37 | 6.37 | +0.13 (+2.08%) | 5,406,869 |
14 Feb 2020 | CNY | 6.23 | 6.26 | 6.21 | 6.24 | 6.24 | +0.01 (+0.16%) | 2,838,270 |
13 Feb 2020 | CNY | 6.32 | 6.35 | 6.22 | 6.23 | 6.23 | -0.1 (-1.58%) | 4,242,817 |
12 Feb 2020 | CNY | 6.32 | 6.34 | 6.28 | 6.33 | 6.33 | +0.02 (+0.32%) | 3,785,757 |
11 Feb 2020 | CNY | 6.28 | 6.41 | 6.27 | 6.31 | 6.31 | +0.01 (+0.16%) | 4,415,502 |
10 Feb 2020 | CNY | 6.2 | 6.3 | 6.16 | 6.3 | 6.3 | +0.1 (+1.61%) | 5,097,179 |
7 Feb 2020 | CNY | 6.19 | 6.22 | 6.15 | 6.2 | 6.2 | +0.01 (+0.16%) | 4,000,209 |
6 Feb 2020 | CNY | 6.14 | 6.21 | 6.09 | 6.19 | 6.19 | +0.06 (+0.98%) | 6,235,843 |
5 Feb 2020 | CNY | 6.11 | 6.23 | 6.1 | 6.13 | 6.13 | +0.02 (+0.33%) | 6,546,369 |
4 Feb 2020 | CNY | 5.98 | 6.21 | 5.98 | 6.11 | 6.11 | -0.07 (-1.13%) | 6,718,675 |
3 Feb 2020 | CNY | 6.19 | 6.29 | 6.18 | 6.18 | 6.18 | -0.69 (-10.04%) | 7,191,300 |
23 Jan 2020 | CNY | 7.02 | 7.02 | 6.84 | 6.87 | 6.87 | -0.17 (-2.41%) | 5,172,602 |
22 Jan 2020 | CNY | 7.06 | 7.06 | 6.97 | 7.04 | 7.04 | -0.02 (-0.28%) | 3,203,947 |
21 Jan 2020 | CNY | 7.13 | 7.14 | 7.04 | 7.06 | 7.06 | -0.07 (-0.98%) | 5,136,820 |
20 Jan 2020 | CNY | 7.14 | 7.17 | 7.12 | 7.13 | 7.13 | -0.01 (-0.14%) | 3,266,413 |
17 Jan 2020 | CNY | 7.17 | 7.17 | 7.13 | 7.14 | 7.14 | 0.0 (0.0%) | 1,724,597 |
16 Jan 2020 | CNY | 7.22 | 7.22 | 7.13 | 7.14 | 7.14 | -0.07 (-0.97%) | 2,916,070 |
15 Jan 2020 | CNY | 7.26 | 7.26 | 7.19 | 7.21 | 7.21 | -0.06 (-0.83%) | 3,345,238 |
14 Jan 2020 | CNY | 7.24 | 7.3 | 7.22 | 7.27 | 7.27 | +0.03 (+0.41%) | 4,499,642 |
13 Jan 2020 | CNY | 7.24 | 7.25 | 7.19 | 7.24 | 7.24 | +0.01 (+0.14%) | 3,041,712 |
10 Jan 2020 | CNY | 7.26 | 7.27 | 7.2 | 7.23 | 7.23 | -0.03 (-0.41%) | 3,304,818 |
9 Jan 2020 | CNY | 7.26 | 7.28 | 7.23 | 7.26 | 7.26 | +0.02 (+0.28%) | 4,906,107 |