Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 5.62 | 5.62 | 5.5 | 5.52 | 5.52 | -0.07 (-1.25%) | 5,635,930 |
15 Jan 2020 | CNY | 5.6 | 5.68 | 5.49 | 5.59 | 5.59 | -0.04 (-0.71%) | 7,263,302 |
14 Jan 2020 | CNY | 5.61 | 5.74 | 5.59 | 5.63 | 5.63 | +0.04 (+0.72%) | 8,848,348 |
13 Jan 2020 | CNY | 5.49 | 5.59 | 5.44 | 5.59 | 5.59 | +0.08 (+1.45%) | 6,585,501 |
10 Jan 2020 | CNY | 5.59 | 5.61 | 5.5 | 5.51 | 5.51 | -0.09 (-1.61%) | 5,227,900 |
9 Jan 2020 | CNY | 5.62 | 5.65 | 5.52 | 5.6 | 5.6 | +0.05 (+0.90%) | 8,228,000 |
8 Jan 2020 | CNY | 5.66 | 5.72 | 5.48 | 5.55 | 5.55 | -0.1 (-1.77%) | 11,173,517 |
7 Jan 2020 | CNY | 5.53 | 5.75 | 5.53 | 5.65 | 5.65 | +0.15 (+2.73%) | 13,105,825 |
6 Jan 2020 | CNY | 5.49 | 5.6 | 5.43 | 5.5 | 5.5 | 0.0 (0.0%) | 10,742,474 |
3 Jan 2020 | CNY | 5.6 | 5.62 | 5.43 | 5.5 | 5.5 | -0.03 (-0.54%) | 12,840,169 |
2 Jan 2020 | CNY | 5.59 | 5.79 | 5.47 | 5.53 | 5.53 | +0.09 (+1.65%) | 20,520,557 |
31 Dec 2019 | CNY | 5.09 | 5.52 | 5.05 | 5.44 | 5.44 | +0.34 (+6.67%) | 24,205,275 |
30 Dec 2019 | CNY | 5.07 | 5.14 | 4.9 | 5.1 | 5.1 | +0.04 (+0.79%) | 5,792,500 |
27 Dec 2019 | CNY | 5.14 | 5.19 | 5.05 | 5.06 | 5.06 | -0.05 (-0.98%) | 5,264,200 |
26 Dec 2019 | CNY | 5.08 | 5.13 | 5.07 | 5.11 | 5.11 | +0.02 (+0.39%) | 4,655,222 |
25 Dec 2019 | CNY | 5.14 | 5.17 | 5.04 | 5.09 | 5.09 | -0.05 (-0.97%) | 6,971,000 |
24 Dec 2019 | CNY | 5.09 | 5.15 | 5.07 | 5.14 | 5.14 | +0.07 (+1.38%) | 4,426,500 |
23 Dec 2019 | CNY | 5.19 | 5.23 | 5.06 | 5.07 | 5.07 | -0.14 (-2.69%) | 7,658,400 |
20 Dec 2019 | CNY | 5.37 | 5.41 | 5.2 | 5.21 | 5.21 | -0.16 (-2.98%) | 9,008,546 |
19 Dec 2019 | CNY | 5.3 | 5.38 | 5.25 | 5.37 | 5.37 | +0.07 (+1.32%) | 7,810,804 |
18 Dec 2019 | CNY | 5.27 | 5.37 | 5.27 | 5.3 | 5.3 | +0.02 (+0.38%) | 10,431,084 |
17 Dec 2019 | CNY | 5.21 | 5.33 | 5.17 | 5.28 | 5.28 | +0.07 (+1.34%) | 13,089,102 |
16 Dec 2019 | CNY | 5.14 | 5.21 | 5.13 | 5.21 | 5.21 | +0.08 (+1.56%) | 9,261,751 |
13 Dec 2019 | CNY | 5.17 | 5.19 | 5.12 | 5.13 | 5.13 | 0.0 (0.0%) | 7,506,900 |
12 Dec 2019 | CNY | 5.14 | 5.16 | 5.07 | 5.13 | 5.13 | -0.02 (-0.39%) | 4,826,451 |
11 Dec 2019 | CNY | 5.25 | 5.25 | 5.1 | 5.15 | 5.15 | -0.11 (-2.09%) | 6,807,696 |
10 Dec 2019 | CNY | 5.27 | 5.31 | 5.17 | 5.26 | 5.26 | -0.02 (-0.38%) | 6,890,568 |
9 Dec 2019 | CNY | 5.17 | 5.29 | 5.17 | 5.28 | 5.28 | +0.12 (+2.33%) | 14,051,459 |
6 Dec 2019 | CNY | 4.96 | 5.16 | 4.96 | 5.16 | 5.16 | +0.2 (+4.03%) | 12,767,968 |
5 Dec 2019 | CNY | 4.94 | 4.97 | 4.92 | 4.96 | 4.96 | +0.03 (+0.61%) | 4,784,200 |