Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2020 | CNY | 6.1909 | 6.2364 | 6 | 6.0091 | 6.0091 | -0.3 (-4.76%) | 18,485,072 |
9 Apr 2020 | CNY | 6.1727 | 6.3091 | 6.1273 | 6.3091 | 6.3091 | +0.182 (+2.97%) | 16,280,493 |
8 Apr 2020 | CNY | 6.0182 | 6.1636 | 5.9546 | 6.1273 | 6.1273 | +0.109 (+1.81%) | 14,921,105 |
7 Apr 2020 | CNY | 5.9364 | 6.0273 | 5.9091 | 6.0182 | 6.0182 | +0.173 (+2.95%) | 11,359,434 |
3 Apr 2020 | CNY | 6.0273 | 6.0273 | 5.8182 | 5.8455 | 5.8455 | -0.173 (-2.87%) | 9,987,805 |
2 Apr 2020 | CNY | 5.8636 | 6.0273 | 5.7818 | 6.0182 | 6.0182 | +0.118 (+2.00%) | 11,875,699 |
1 Apr 2020 | CNY | 5.9364 | 6.0455 | 5.8727 | 5.9 | 5.9 | -0.027 (-0.46%) | 10,503,850 |
31 Mar 2020 | CNY | 6.0727 | 6.0727 | 5.8818 | 5.9273 | 5.9273 | -0.073 (-1.21%) | 13,192,243 |
30 Mar 2020 | CNY | 6.1818 | 6.2 | 5.7818 | 6 | 6 | -0.3 (-4.76%) | 20,668,448 |
27 Mar 2020 | CNY | 6.4546 | 6.5455 | 6.2818 | 6.3 | 6.3 | -0.073 (-1.14%) | 18,487,507 |
26 Mar 2020 | CNY | 6.6909 | 6.7273 | 6.3455 | 6.3727 | 6.3727 | -0.409 (-6.03%) | 26,907,888 |
25 Mar 2020 | CNY | 6.9636 | 7.0182 | 6.6818 | 6.7818 | 6.7818 | -0.082 (-1.19%) | 27,222,803 |
24 Mar 2020 | CNY | 7.0636 | 7.1909 | 6.5636 | 6.8636 | 6.8636 | -0.136 (-1.95%) | 37,287,075 |
23 Mar 2020 | CNY | 6.8182 | 7.3182 | 6.6364 | 7 | 7 | -0.182 (-2.53%) | 42,624,006 |
20 Mar 2020 | CNY | 7.0273 | 7.6455 | 6.9273 | 7.1818 | 7.1818 | +0.154 (+2.20%) | 55,466,239 |
19 Mar 2020 | CNY | 6.8455 | 7.2091 | 6.5727 | 7.0273 | 7.0273 | +0.073 (+1.05%) | 44,436,043 |
18 Mar 2020 | CNY | 7 | 7.3818 | 6.7273 | 6.9546 | 6.9546 | -0.009 (-0.13%) | 73,484,617 |
17 Mar 2020 | CNY | 6.3091 | 6.9636 | 6.1364 | 6.9636 | 6.9636 | +0.636 (+10.06%) | 65,003,354 |
16 Mar 2020 | CNY | 6.9091 | 6.9636 | 6.2546 | 6.3273 | 6.3273 | -0.418 (-6.20%) | 32,410,445 |
13 Mar 2020 | CNY | 6.0273 | 6.7727 | 6.0273 | 6.7455 | 6.7455 | +0.291 (+4.51%) | 41,013,123 |
12 Mar 2020 | CNY | 6.6636 | 6.7636 | 6.3909 | 6.4546 | 6.4546 | -0.518 (-7.43%) | 44,874,970 |
11 Mar 2020 | CNY | 6.6182 | 7.2273 | 6.6091 | 6.9727 | 6.9727 | +0.4 (+6.09%) | 69,686,118 |
10 Mar 2020 | CNY | 6.1818 | 6.6818 | 6 | 6.5727 | 6.5727 | +0.173 (+2.70%) | 26,878,556 |
9 Mar 2020 | CNY | 6.2182 | 6.7727 | 6.1909 | 6.4 | 6.4 | +0.064 (+1.00%) | 25,466,454 |
6 Mar 2020 | CNY | 6.2636 | 6.4273 | 6.2364 | 6.3364 | 6.3364 | -0.009 (-0.14%) | 15,027,719 |
5 Mar 2020 | CNY | 6.1818 | 6.4818 | 6.1364 | 6.3455 | 6.3455 | +0.227 (+3.72%) | 21,235,710 |
4 Mar 2020 | CNY | 6.0364 | 6.1273 | 5.9273 | 6.1182 | 6.1182 | +0.082 (+1.36%) | 8,191,869 |
3 Mar 2020 | CNY | 6.0636 | 6.1818 | 5.9727 | 6.0364 | 6.0364 | +0.036 (+0.61%) | 10,353,058 |
2 Mar 2020 | CNY | 5.7727 | 6 | 5.7727 | 6 | 6 | +0.264 (+4.60%) | 7,984,539 |
28 Feb 2020 | CNY | 5.9091 | 5.9818 | 5.7273 | 5.7364 | 5.7364 | -0.309 (-5.11%) | 9,346,070 |