Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2020 | CNY | 6.63 | 6.71 | 6.4 | 6.53 | 6.53 | -0.1 (-1.51%) | 17,512,398 |
26 Feb 2020 | CNY | 6.66 | 6.83 | 6.52 | 6.63 | 6.63 | -0.15 (-2.21%) | 13,839,858 |
25 Feb 2020 | CNY | 6.75 | 6.85 | 6.52 | 6.78 | 6.78 | -0.02 (-0.29%) | 23,274,941 |
24 Feb 2020 | CNY | 6.4 | 6.88 | 6.38 | 6.8 | 6.8 | +0.33 (+5.10%) | 33,602,963 |
21 Feb 2020 | CNY | 6.26 | 6.47 | 6.14 | 6.47 | 6.47 | +0.27 (+4.35%) | 29,731,587 |
20 Feb 2020 | CNY | 6.08 | 6.34 | 6.08 | 6.2 | 6.2 | +0.12 (+1.97%) | 22,104,450 |
19 Feb 2020 | CNY | 6.25 | 6.25 | 6 | 6.08 | 6.08 | -0.13 (-2.09%) | 15,475,611 |
18 Feb 2020 | CNY | 6.19 | 6.27 | 6.14 | 6.21 | 6.21 | +0.01 (+0.16%) | 13,150,265 |
17 Feb 2020 | CNY | 6.17 | 6.26 | 6.03 | 6.2 | 6.2 | +0.08 (+1.31%) | 23,281,873 |
14 Feb 2020 | CNY | 5.98 | 6.21 | 5.92 | 6.12 | 6.12 | +0.14 (+2.34%) | 25,716,283 |
13 Feb 2020 | CNY | 5.84 | 6.06 | 5.81 | 5.98 | 5.98 | +0.14 (+2.40%) | 19,605,985 |
12 Feb 2020 | CNY | 5.58 | 5.87 | 5.55 | 5.84 | 5.84 | +0.27 (+4.85%) | 20,902,832 |
11 Feb 2020 | CNY | 5.46 | 5.57 | 5.42 | 5.57 | 5.57 | +0.16 (+2.96%) | 11,733,561 |
10 Feb 2020 | CNY | 5.29 | 5.44 | 5.21 | 5.41 | 5.41 | +0.11 (+2.08%) | 11,467,017 |
7 Feb 2020 | CNY | 5.18 | 5.39 | 5.13 | 5.3 | 5.3 | +0.13 (+2.51%) | 12,475,164 |
6 Feb 2020 | CNY | 5.01 | 5.18 | 4.94 | 5.17 | 5.17 | +0.17 (+3.40%) | 14,014,867 |
5 Feb 2020 | CNY | 4.97 | 5.13 | 4.93 | 5 | 5 | +0.09 (+1.83%) | 11,238,441 |
4 Feb 2020 | CNY | 4.45 | 5.01 | 4.45 | 4.91 | 4.91 | -0.02 (-0.41%) | 23,651,661 |
3 Feb 2020 | CNY | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.54 (-9.87%) | 2,359,200 |
23 Jan 2020 | CNY | 5.75 | 5.75 | 5.42 | 5.47 | 5.47 | -0.29 (-5.03%) | 16,810,008 |
22 Jan 2020 | CNY | 5.75 | 5.83 | 5.65 | 5.76 | 5.76 | 0.0 (0.0%) | 10,485,657 |
21 Jan 2020 | CNY | 5.88 | 5.99 | 5.74 | 5.76 | 5.76 | -0.23 (-3.84%) | 13,804,464 |
20 Jan 2020 | CNY | 6.09 | 6.09 | 5.84 | 5.99 | 5.99 | -0.05 (-0.83%) | 21,825,798 |
17 Jan 2020 | CNY | 6.06 | 6.2 | 5.93 | 6.04 | 6.04 | +0.06 (+1.00%) | 23,246,247 |
16 Jan 2020 | CNY | 5.76 | 6.24 | 5.71 | 5.98 | 5.98 | +0.27 (+4.73%) | 27,984,294 |
15 Jan 2020 | CNY | 5.7 | 5.72 | 5.54 | 5.71 | 5.71 | +0.07 (+1.24%) | 14,918,509 |
14 Jan 2020 | CNY | 5.75 | 5.85 | 5.63 | 5.64 | 5.64 | -0.05 (-0.88%) | 12,667,884 |
13 Jan 2020 | CNY | 5.68 | 5.74 | 5.6 | 5.69 | 5.69 | +0.01 (+0.18%) | 10,496,263 |
10 Jan 2020 | CNY | 5.49 | 5.86 | 5.45 | 5.68 | 5.68 | +0.22 (+4.03%) | 33,437,701 |
9 Jan 2020 | CNY | 5.41 | 5.47 | 5.41 | 5.46 | 5.46 | +0.05 (+0.92%) | 8,152,976 |