Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 5.9546 | 6 | 5.6818 | 5.7818 | 5.7818 | -0.209 (-3.49%) | 16,284,402 |
14 Jan 2020 | CNY | 5.8909 | 6.2909 | 5.8636 | 5.9909 | 5.9909 | +0.045 (+0.76%) | 23,276,755 |
13 Jan 2020 | CNY | 5.9091 | 6.0182 | 5.8273 | 5.9455 | 5.9455 | -0.154 (-2.53%) | 28,689,203 |
10 Jan 2020 | CNY | 5.5 | 6.1 | 5.4273 | 6.1 | 6.1 | +0.554 (+10.00%) | 36,538,554 |
9 Jan 2020 | CNY | 5.7091 | 5.7909 | 5.3818 | 5.5455 | 5.5455 | +0.045 (+0.83%) | 15,430,827 |
8 Jan 2020 | CNY | 5.6364 | 5.9273 | 5.4636 | 5.5 | 5.5 | +0.109 (+2.02%) | 20,021,746 |
7 Jan 2020 | CNY | 5.2273 | 5.5182 | 5.2273 | 5.3909 | 5.3909 | +0.191 (+3.67%) | 11,161,102 |
6 Jan 2020 | CNY | 5.1364 | 5.2182 | 5.1364 | 5.2 | 5.2 | +0.027 (+0.53%) | 3,123,571 |
3 Jan 2020 | CNY | 5.1455 | 5.2182 | 5.1364 | 5.1727 | 5.1727 | +0.018 (+0.35%) | 2,554,651 |
2 Jan 2020 | CNY | 5.1364 | 5.1636 | 5.0909 | 5.1545 | 5.1545 | +0.064 (+1.25%) | 3,317,304 |
31 Dec 2019 | CNY | 5.0818 | 5.0909 | 5.0455 | 5.0909 | 5.0909 | +0.009 (+0.18%) | 1,456,213 |
30 Dec 2019 | CNY | 5.0455 | 5.0909 | 4.9818 | 5.0818 | 5.0818 | +0.045 (+0.90%) | 2,342,078 |
27 Dec 2019 | CNY | 5.0636 | 5.1 | 5.0364 | 5.0364 | 5.0364 | -0.045 (-0.89%) | 2,313,340 |
26 Dec 2019 | CNY | 5 | 5.1 | 4.9636 | 5.0818 | 5.0818 | +0.118 (+2.38%) | 3,423,477 |
25 Dec 2019 | CNY | 4.9727 | 5 | 4.9455 | 4.9636 | 4.9636 | -0.018 (-0.37%) | 1,170,235 |
24 Dec 2019 | CNY | 4.9364 | 5.0182 | 4.9273 | 4.9818 | 4.9818 | +0.064 (+1.29%) | 1,229,519 |
23 Dec 2019 | CNY | 5.0364 | 5.0545 | 4.9091 | 4.9182 | 4.9182 | -0.136 (-2.70%) | 2,401,718 |
20 Dec 2019 | CNY | 5.0545 | 5.1455 | 5.0455 | 5.0545 | 5.0545 | 0.0 (0.0%) | 3,479,168 |
19 Dec 2019 | CNY | 5.0364 | 5.0818 | 5.0273 | 5.0545 | 5.0545 | +0.018 (+0.36%) | 1,738,238 |
18 Dec 2019 | CNY | 5.1 | 5.1091 | 5 | 5.0364 | 5.0364 | -0.036 (-0.72%) | 2,674,166 |
17 Dec 2019 | CNY | 4.9909 | 5.1091 | 4.9727 | 5.0727 | 5.0727 | +0.082 (+1.64%) | 3,749,656 |
16 Dec 2019 | CNY | 4.9818 | 5 | 4.9546 | 4.9909 | 4.9909 | +0.036 (+0.73%) | 1,747,859 |
13 Dec 2019 | CNY | 4.9455 | 5.0364 | 4.9273 | 4.9546 | 4.9546 | +0.036 (+0.74%) | 2,030,418 |
12 Dec 2019 | CNY | 4.9182 | 4.9546 | 4.8909 | 4.9182 | 4.9182 | 0.0 (0.0%) | 1,317,088 |
11 Dec 2019 | CNY | 4.9546 | 4.9636 | 4.9182 | 4.9182 | 4.9182 | -0.036 (-0.73%) | 959,024 |
10 Dec 2019 | CNY | 4.9091 | 4.9727 | 4.8818 | 4.9546 | 4.9546 | +0.036 (+0.74%) | 2,071,724 |
9 Dec 2019 | CNY | 4.9 | 4.9546 | 4.8909 | 4.9182 | 4.9182 | +0.018 (+0.37%) | 1,056,052 |
6 Dec 2019 | CNY | 4.8909 | 4.9182 | 4.8546 | 4.9 | 4.9 | +0.009 (+0.19%) | 1,703,787 |
5 Dec 2019 | CNY | 4.8727 | 4.9273 | 4.8455 | 4.8909 | 4.8909 | +0.082 (+1.70%) | 2,663,236 |
4 Dec 2019 | CNY | 4.7818 | 4.8182 | 4.7364 | 4.8091 | 4.8091 | +0.027 (+0.57%) | 899,068 |