Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 3.75 | 3.75 | 3.65 | 3.66 | 3.66 | -0.09 (-2.40%) | 27,251,200 |
15 Jan 2020 | CNY | 3.77 | 3.78 | 3.7 | 3.75 | 3.75 | -0.03 (-0.79%) | 25,438,427 |
14 Jan 2020 | CNY | 3.86 | 3.87 | 3.76 | 3.78 | 3.78 | -0.08 (-2.07%) | 35,912,437 |
13 Jan 2020 | CNY | 3.8 | 3.87 | 3.76 | 3.86 | 3.86 | +0.07 (+1.85%) | 37,440,785 |
10 Jan 2020 | CNY | 3.78 | 3.87 | 3.73 | 3.79 | 3.79 | +0.01 (+0.26%) | 35,097,453 |
9 Jan 2020 | CNY | 3.71 | 3.82 | 3.71 | 3.78 | 3.78 | +0.11 (+3.00%) | 28,937,796 |
8 Jan 2020 | CNY | 3.78 | 3.82 | 3.67 | 3.67 | 3.67 | -0.15 (-3.93%) | 34,620,289 |
7 Jan 2020 | CNY | 3.76 | 3.83 | 3.72 | 3.82 | 3.82 | +0.08 (+2.14%) | 36,160,755 |
6 Jan 2020 | CNY | 3.72 | 3.79 | 3.69 | 3.74 | 3.74 | -0.03 (-0.80%) | 34,464,776 |
3 Jan 2020 | CNY | 3.69 | 3.86 | 3.66 | 3.77 | 3.77 | +0.08 (+2.17%) | 39,028,256 |
2 Jan 2020 | CNY | 3.64 | 3.7 | 3.62 | 3.69 | 3.69 | +0.08 (+2.22%) | 25,908,426 |
31 Dec 2019 | CNY | 3.63 | 3.66 | 3.59 | 3.61 | 3.61 | -0.02 (-0.55%) | 12,034,508 |
30 Dec 2019 | CNY | 3.58 | 3.63 | 3.48 | 3.63 | 3.63 | +0.02 (+0.55%) | 21,064,701 |
27 Dec 2019 | CNY | 3.63 | 3.69 | 3.6 | 3.61 | 3.61 | -0.01 (-0.28%) | 20,618,158 |
26 Dec 2019 | CNY | 3.6 | 3.63 | 3.58 | 3.62 | 3.62 | +0.01 (+0.28%) | 14,083,036 |
25 Dec 2019 | CNY | 3.59 | 3.66 | 3.58 | 3.61 | 3.61 | +0.01 (+0.28%) | 12,418,936 |
24 Dec 2019 | CNY | 3.59 | 3.61 | 3.55 | 3.6 | 3.6 | +0.04 (+1.12%) | 12,629,473 |
23 Dec 2019 | CNY | 3.64 | 3.69 | 3.55 | 3.56 | 3.56 | -0.11 (-3.00%) | 20,751,637 |
20 Dec 2019 | CNY | 3.77 | 3.79 | 3.66 | 3.67 | 3.67 | -0.08 (-2.13%) | 23,003,900 |
19 Dec 2019 | CNY | 3.69 | 3.78 | 3.68 | 3.75 | 3.75 | +0.05 (+1.35%) | 30,567,546 |
18 Dec 2019 | CNY | 3.7 | 3.74 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 26,853,156 |
17 Dec 2019 | CNY | 3.71 | 3.74 | 3.67 | 3.7 | 3.7 | +0.02 (+0.54%) | 32,817,502 |
16 Dec 2019 | CNY | 3.56 | 3.72 | 3.54 | 3.68 | 3.68 | +0.16 (+4.55%) | 37,610,399 |
13 Dec 2019 | CNY | 3.52 | 3.55 | 3.5 | 3.52 | 3.52 | +0.03 (+0.86%) | 12,271,176 |
12 Dec 2019 | CNY | 3.53 | 3.53 | 3.48 | 3.49 | 3.49 | -0.03 (-0.85%) | 13,335,800 |
11 Dec 2019 | CNY | 3.49 | 3.55 | 3.48 | 3.52 | 3.52 | +0.03 (+0.86%) | 18,322,751 |
10 Dec 2019 | CNY | 3.47 | 3.5 | 3.45 | 3.49 | 3.49 | +0.01 (+0.29%) | 11,777,900 |
9 Dec 2019 | CNY | 3.44 | 3.51 | 3.43 | 3.48 | 3.48 | +0.04 (+1.16%) | 15,573,921 |
6 Dec 2019 | CNY | 3.43 | 3.44 | 3.39 | 3.44 | 3.44 | +0.01 (+0.29%) | 9,558,430 |
5 Dec 2019 | CNY | 3.4 | 3.43 | 3.39 | 3.43 | 3.43 | +0.04 (+1.18%) | 9,243,625 |