Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 6.05 | 6.06 | 5.9 | 5.93 | 5.93 | -0.12 (-1.98%) | 3,834,692 |
14 Jan 2020 | CNY | 6.04 | 6.14 | 6.01 | 6.05 | 6.05 | +0.01 (+0.17%) | 4,404,657 |
13 Jan 2020 | CNY | 6.01 | 6.05 | 5.97 | 6.04 | 6.04 | +0.03 (+0.50%) | 4,016,493 |
10 Jan 2020 | CNY | 6.09 | 6.12 | 6 | 6.01 | 6.01 | -0.04 (-0.66%) | 2,954,200 |
9 Jan 2020 | CNY | 6 | 6.09 | 6 | 6.05 | 6.05 | +0.08 (+1.34%) | 3,496,381 |
8 Jan 2020 | CNY | 6.14 | 6.16 | 5.94 | 5.97 | 5.97 | -0.22 (-3.55%) | 3,600,830 |
7 Jan 2020 | CNY | 6.08 | 6.19 | 6.06 | 6.19 | 6.19 | +0.11 (+1.81%) | 3,681,421 |
6 Jan 2020 | CNY | 6.1 | 6.14 | 6.03 | 6.08 | 6.08 | -0.05 (-0.82%) | 2,864,594 |
3 Jan 2020 | CNY | 6.12 | 6.16 | 6.08 | 6.13 | 6.13 | 0.0 (0.0%) | 3,037,837 |
2 Jan 2020 | CNY | 6.02 | 6.15 | 6.01 | 6.13 | 6.13 | +0.11 (+1.83%) | 3,619,869 |
31 Dec 2019 | CNY | 6 | 6.06 | 5.96 | 6.02 | 6.02 | +0.03 (+0.50%) | 1,926,021 |
30 Dec 2019 | CNY | 5.99 | 6.06 | 5.94 | 5.99 | 5.99 | 0.0 (0.0%) | 2,519,375 |
27 Dec 2019 | CNY | 6.02 | 6.08 | 5.99 | 5.99 | 5.99 | -0.04 (-0.66%) | 2,459,978 |
26 Dec 2019 | CNY | 5.99 | 6.08 | 5.97 | 6.03 | 6.03 | +0.03 (+0.50%) | 2,017,600 |
25 Dec 2019 | CNY | 6.08 | 6.1 | 5.95 | 6 | 6 | -0.05 (-0.83%) | 2,083,371 |
24 Dec 2019 | CNY | 5.95 | 6.06 | 5.85 | 6.05 | 6.05 | +0.17 (+2.89%) | 2,716,470 |
23 Dec 2019 | CNY | 6.09 | 6.13 | 5.87 | 5.88 | 5.88 | -0.25 (-4.08%) | 4,709,176 |
20 Dec 2019 | CNY | 6.28 | 6.29 | 6.1 | 6.13 | 6.13 | -0.15 (-2.39%) | 2,783,256 |
19 Dec 2019 | CNY | 6.27 | 6.35 | 6.22 | 6.28 | 6.28 | 0.0 (0.0%) | 2,808,742 |
18 Dec 2019 | CNY | 6.26 | 6.33 | 6.18 | 6.28 | 6.28 | +0.02 (+0.32%) | 4,010,200 |
17 Dec 2019 | CNY | 6.11 | 6.32 | 6.1 | 6.26 | 6.26 | +0.16 (+2.62%) | 5,302,316 |
16 Dec 2019 | CNY | 6.11 | 6.15 | 6.05 | 6.1 | 6.1 | -0.01 (-0.16%) | 3,541,598 |
13 Dec 2019 | CNY | 6.16 | 6.18 | 6.03 | 6.11 | 6.11 | -0.03 (-0.49%) | 3,692,762 |
12 Dec 2019 | CNY | 6.17 | 6.26 | 6.05 | 6.14 | 6.14 | -0.01 (-0.16%) | 3,517,992 |
11 Dec 2019 | CNY | 6.43 | 6.43 | 6.11 | 6.15 | 6.15 | -0.28 (-4.35%) | 5,633,510 |
10 Dec 2019 | CNY | 6.21 | 6.46 | 6.11 | 6.43 | 6.43 | +0.24 (+3.88%) | 5,695,406 |
9 Dec 2019 | CNY | 6.25 | 6.3 | 6.16 | 6.19 | 6.19 | -0.06 (-0.96%) | 3,120,851 |
6 Dec 2019 | CNY | 6.04 | 6.25 | 5.88 | 6.25 | 6.25 | +0.2 (+3.31%) | 6,871,123 |
5 Dec 2019 | CNY | 6.15 | 6.2 | 6.04 | 6.05 | 6.05 | -0.07 (-1.14%) | 3,593,195 |
4 Dec 2019 | CNY | 5.92 | 6.12 | 5.88 | 6.12 | 6.12 | +0.13 (+2.17%) | 3,308,340 |