Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 6.1909 | 6.4 | 6.1818 | 6.2727 | 6.2727 | +0.082 (+1.32%) | 13,106,310 |
7 Jan 2020 | CNY | 6.1818 | 6.2091 | 6.1273 | 6.1909 | 6.1909 | +0.009 (+0.15%) | 5,690,370 |
6 Jan 2020 | CNY | 6.1636 | 6.3182 | 6.1273 | 6.1818 | 6.1818 | +0.054 (+0.89%) | 8,048,280 |
3 Jan 2020 | CNY | 6.1 | 6.1545 | 6.0818 | 6.1273 | 6.1273 | +0.027 (+0.45%) | 5,260,327 |
2 Jan 2020 | CNY | 6.0727 | 6.1364 | 6.0636 | 6.1 | 6.1 | +0.045 (+0.75%) | 6,108,923 |
31 Dec 2019 | CNY | 5.9182 | 6.0545 | 5.9182 | 6.0545 | 6.0545 | +0.109 (+1.83%) | 4,268,831 |
30 Dec 2019 | CNY | 5.9455 | 5.9636 | 5.8455 | 5.9455 | 5.9455 | -0.027 (-0.46%) | 3,185,254 |
27 Dec 2019 | CNY | 6.0273 | 6.0545 | 5.9546 | 5.9727 | 5.9727 | -0.045 (-0.76%) | 3,379,369 |
26 Dec 2019 | CNY | 5.9455 | 6.0182 | 5.9364 | 6.0182 | 6.0182 | +0.064 (+1.07%) | 3,627,695 |
25 Dec 2019 | CNY | 5.9636 | 5.9909 | 5.9273 | 5.9546 | 5.9546 | -0.009 (-0.15%) | 2,779,887 |
24 Dec 2019 | CNY | 5.8727 | 5.9636 | 5.8636 | 5.9636 | 5.9636 | +0.082 (+1.39%) | 2,371,007 |
23 Dec 2019 | CNY | 5.9818 | 6 | 5.8818 | 5.8818 | 5.8818 | -0.118 (-1.97%) | 4,070,506 |
20 Dec 2019 | CNY | 6.0727 | 6.0909 | 6 | 6 | 6 | -0.064 (-1.05%) | 3,323,489 |
19 Dec 2019 | CNY | 6.0091 | 6.0636 | 5.9909 | 6.0636 | 6.0636 | +0.045 (+0.75%) | 4,000,096 |
18 Dec 2019 | CNY | 6.1 | 6.1 | 6 | 6.0182 | 6.0182 | -0.064 (-1.05%) | 4,991,083 |
17 Dec 2019 | CNY | 6.0273 | 6.0909 | 6 | 6.0818 | 6.0818 | +0.054 (+0.90%) | 5,776,628 |
16 Dec 2019 | CNY | 5.9818 | 6.0273 | 5.9364 | 6.0273 | 6.0273 | +0.064 (+1.07%) | 4,587,954 |
13 Dec 2019 | CNY | 5.9 | 5.9636 | 5.8909 | 5.9636 | 5.9636 | +0.082 (+1.39%) | 4,022,568 |
12 Dec 2019 | CNY | 5.9091 | 5.9182 | 5.8636 | 5.8818 | 5.8818 | -0.045 (-0.77%) | 2,629,374 |
11 Dec 2019 | CNY | 5.8818 | 5.9636 | 5.8455 | 5.9273 | 5.9273 | +0.055 (+0.93%) | 4,518,162 |
10 Dec 2019 | CNY | 5.8455 | 5.8818 | 5.8 | 5.8727 | 5.8727 | +0.018 (+0.31%) | 2,527,281 |
9 Dec 2019 | CNY | 5.8909 | 5.9182 | 5.8546 | 5.8546 | 5.8546 | -0.036 (-0.62%) | 3,006,927 |
6 Dec 2019 | CNY | 5.9182 | 5.9273 | 5.8364 | 5.8909 | 5.8909 | -0.027 (-0.46%) | 2,515,439 |
5 Dec 2019 | CNY | 5.8909 | 5.9364 | 5.8727 | 5.9182 | 5.9182 | +0.055 (+0.93%) | 2,979,515 |
4 Dec 2019 | CNY | 5.8636 | 5.9 | 5.8455 | 5.8636 | 5.8636 | -0.027 (-0.46%) | 1,945,395 |
3 Dec 2019 | CNY | 5.8636 | 5.8909 | 5.8273 | 5.8909 | 5.8909 | +0.009 (+0.15%) | 2,198,656 |
2 Dec 2019 | CNY | 5.8 | 5.8909 | 5.8 | 5.8818 | 5.8818 | +0.1 (+1.73%) | 2,883,228 |
29 Nov 2019 | CNY | 5.7818 | 5.7909 | 5.7364 | 5.7818 | 5.7818 | +0.018 (+0.32%) | 1,247,551 |
28 Nov 2019 | CNY | 5.8091 | 5.8364 | 5.7546 | 5.7636 | 5.7636 | -0.045 (-0.78%) | 1,934,924 |
27 Nov 2019 | CNY | 5.7909 | 5.8455 | 5.7636 | 5.8091 | 5.8091 | +0.018 (+0.31%) | 1,691,236 |