Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 6.7 | 6.7 | 6.48 | 6.54 | 6.54 | -0.18 (-2.68%) | 34,450,903 |
14 Jan 2020 | CNY | 6.72 | 6.86 | 6.62 | 6.72 | 6.72 | +0.01 (+0.15%) | 48,275,214 |
13 Jan 2020 | CNY | 6.81 | 6.85 | 6.61 | 6.71 | 6.71 | -0.2 (-2.89%) | 67,808,387 |
10 Jan 2020 | CNY | 6.51 | 6.96 | 6.42 | 6.91 | 6.91 | +0.4 (+6.14%) | 89,448,988 |
9 Jan 2020 | CNY | 6.65 | 6.75 | 6.37 | 6.51 | 6.51 | +0.05 (+0.77%) | 58,258,464 |
8 Jan 2020 | CNY | 6.97 | 6.97 | 6.46 | 6.46 | 6.46 | -0.22 (-3.29%) | 121,619,857 |
7 Jan 2020 | CNY | 6.07 | 6.68 | 6.05 | 6.68 | 6.68 | +0.61 (+10.05%) | 88,562,160 |
6 Jan 2020 | CNY | 5.89 | 6.13 | 5.87 | 6.07 | 6.07 | +0.12 (+2.02%) | 47,291,339 |
3 Jan 2020 | CNY | 5.82 | 6.12 | 5.8 | 5.95 | 5.95 | +0.1 (+1.71%) | 51,970,887 |
2 Jan 2020 | CNY | 5.57 | 5.95 | 5.53 | 5.85 | 5.85 | +0.32 (+5.79%) | 53,536,491 |
31 Dec 2019 | CNY | 5.5 | 5.53 | 5.46 | 5.53 | 5.53 | +0.03 (+0.55%) | 15,906,408 |
30 Dec 2019 | CNY | 5.57 | 5.57 | 5.4 | 5.5 | 5.5 | -0.08 (-1.43%) | 24,627,080 |
27 Dec 2019 | CNY | 5.64 | 5.73 | 5.58 | 5.58 | 5.58 | -0.09 (-1.59%) | 20,633,217 |
26 Dec 2019 | CNY | 5.65 | 5.68 | 5.57 | 5.67 | 5.67 | +0.03 (+0.53%) | 18,238,164 |
25 Dec 2019 | CNY | 5.68 | 5.76 | 5.61 | 5.64 | 5.64 | -0.01 (-0.18%) | 21,915,836 |
24 Dec 2019 | CNY | 5.58 | 5.7 | 5.51 | 5.65 | 5.65 | +0.06 (+1.07%) | 24,544,554 |
23 Dec 2019 | CNY | 5.85 | 5.89 | 5.57 | 5.59 | 5.59 | -0.25 (-4.28%) | 37,447,716 |
20 Dec 2019 | CNY | 6.05 | 6.18 | 5.83 | 5.84 | 5.84 | -0.21 (-3.47%) | 59,823,315 |
19 Dec 2019 | CNY | 6.05 | 6.25 | 5.92 | 6.05 | 6.05 | +0.11 (+1.85%) | 67,276,805 |
18 Dec 2019 | CNY | 5.7 | 6.22 | 5.68 | 5.94 | 5.94 | +0.28 (+4.95%) | 91,431,680 |
17 Dec 2019 | CNY | 5.58 | 5.7 | 5.57 | 5.66 | 5.66 | +0.08 (+1.43%) | 29,202,554 |
16 Dec 2019 | CNY | 5.53 | 5.58 | 5.48 | 5.58 | 5.58 | +0.07 (+1.27%) | 19,580,434 |
13 Dec 2019 | CNY | 5.58 | 5.6 | 5.48 | 5.51 | 5.51 | 0.0 (0.0%) | 13,971,497 |
12 Dec 2019 | CNY | 5.57 | 5.6 | 5.51 | 5.51 | 5.51 | -0.08 (-1.43%) | 12,866,761 |
11 Dec 2019 | CNY | 5.54 | 5.68 | 5.52 | 5.59 | 5.59 | +0.04 (+0.72%) | 22,511,537 |
10 Dec 2019 | CNY | 5.55 | 5.57 | 5.47 | 5.55 | 5.55 | -0.02 (-0.36%) | 14,796,913 |
9 Dec 2019 | CNY | 5.57 | 5.74 | 5.53 | 5.57 | 5.57 | -0.01 (-0.18%) | 21,634,037 |
6 Dec 2019 | CNY | 5.5 | 5.61 | 5.46 | 5.58 | 5.58 | +0.08 (+1.45%) | 18,376,825 |
5 Dec 2019 | CNY | 5.45 | 5.54 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 7,707,969 |
4 Dec 2019 | CNY | 5.51 | 5.54 | 5.46 | 5.5 | 5.5 | -0.02 (-0.36%) | 4,449,280 |