Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 5.85 | 5.85 | 5.71 | 5.77 | 5.77 | -0.07 (-1.20%) | 35,887,510 |
14 Jan 2020 | CNY | 5.87 | 5.94 | 5.82 | 5.84 | 5.84 | -0.05 (-0.85%) | 57,145,653 |
13 Jan 2020 | CNY | 5.75 | 5.9 | 5.64 | 5.89 | 5.89 | +0.15 (+2.61%) | 55,639,336 |
10 Jan 2020 | CNY | 5.89 | 5.93 | 5.7 | 5.74 | 5.74 | -0.08 (-1.37%) | 43,619,519 |
9 Jan 2020 | CNY | 5.71 | 5.87 | 5.7 | 5.82 | 5.82 | +0.17 (+3.01%) | 62,214,377 |
8 Jan 2020 | CNY | 5.83 | 5.85 | 5.63 | 5.65 | 5.65 | -0.24 (-4.07%) | 70,401,963 |
7 Jan 2020 | CNY | 5.82 | 5.94 | 5.78 | 5.89 | 5.89 | +0.07 (+1.20%) | 77,252,269 |
6 Jan 2020 | CNY | 5.8 | 5.87 | 5.67 | 5.82 | 5.82 | +0.05 (+0.87%) | 84,368,112 |
3 Jan 2020 | CNY | 5.73 | 5.9 | 5.68 | 5.77 | 5.77 | +0.06 (+1.05%) | 96,424,859 |
2 Jan 2020 | CNY | 5.44 | 5.8 | 5.42 | 5.71 | 5.71 | +0.32 (+5.94%) | 86,079,101 |
31 Dec 2019 | CNY | 5.41 | 5.46 | 5.36 | 5.39 | 5.39 | -0.03 (-0.55%) | 23,077,129 |
30 Dec 2019 | CNY | 5.4 | 5.47 | 5.28 | 5.42 | 5.42 | -0.13 (-2.34%) | 46,884,713 |
27 Dec 2019 | CNY | 5.6 | 5.84 | 5.53 | 5.55 | 5.55 | -0.05 (-0.89%) | 59,146,455 |
26 Dec 2019 | CNY | 5.47 | 5.64 | 5.42 | 5.6 | 5.6 | +0.12 (+2.19%) | 39,386,443 |
25 Dec 2019 | CNY | 5.42 | 5.52 | 5.4 | 5.48 | 5.48 | +0.03 (+0.55%) | 23,349,327 |
24 Dec 2019 | CNY | 5.4 | 5.47 | 5.36 | 5.45 | 5.45 | +0.08 (+1.49%) | 19,286,872 |
23 Dec 2019 | CNY | 5.54 | 5.55 | 5.35 | 5.37 | 5.37 | -0.11 (-2.01%) | 26,603,186 |
20 Dec 2019 | CNY | 5.65 | 5.68 | 5.47 | 5.48 | 5.48 | -0.17 (-3.01%) | 37,221,629 |
19 Dec 2019 | CNY | 5.68 | 5.76 | 5.57 | 5.65 | 5.65 | -0.07 (-1.22%) | 53,086,507 |
18 Dec 2019 | CNY | 5.48 | 5.86 | 5.47 | 5.72 | 5.72 | +0.21 (+3.81%) | 90,284,670 |
17 Dec 2019 | CNY | 5.6 | 5.6 | 5.46 | 5.51 | 5.51 | +0.01 (+0.18%) | 50,747,888 |
16 Dec 2019 | CNY | 5.4 | 5.53 | 5.36 | 5.5 | 5.5 | +0.14 (+2.61%) | 46,297,512 |
13 Dec 2019 | CNY | 5.37 | 5.39 | 5.33 | 5.36 | 5.36 | +0.04 (+0.75%) | 21,460,176 |
12 Dec 2019 | CNY | 5.36 | 5.39 | 5.31 | 5.32 | 5.32 | -0.06 (-1.12%) | 26,258,801 |
11 Dec 2019 | CNY | 5.29 | 5.44 | 5.26 | 5.38 | 5.38 | +0.07 (+1.32%) | 39,089,402 |
10 Dec 2019 | CNY | 5.25 | 5.35 | 5.19 | 5.31 | 5.31 | +0.05 (+0.95%) | 30,309,504 |
9 Dec 2019 | CNY | 5.29 | 5.3 | 5.23 | 5.26 | 5.26 | -0.03 (-0.57%) | 19,687,730 |
6 Dec 2019 | CNY | 5.25 | 5.32 | 5.21 | 5.29 | 5.29 | +0.04 (+0.76%) | 21,079,731 |
5 Dec 2019 | CNY | 5.21 | 5.27 | 5.2 | 5.25 | 5.25 | +0.04 (+0.77%) | 17,319,749 |
4 Dec 2019 | CNY | 5.18 | 5.24 | 5.16 | 5.21 | 5.21 | -0.04 (-0.76%) | 11,255,076 |