Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 5.5 | 5.53 | 5.37 | 5.41 | 5.41 | -0.1 (-1.81%) | 12,190,921 |
7 Jan 2020 | CNY | 5.5 | 5.58 | 5.45 | 5.51 | 5.51 | +0.01 (+0.18%) | 16,131,048 |
6 Jan 2020 | CNY | 5.38 | 5.52 | 5.3 | 5.5 | 5.5 | +0.09 (+1.66%) | 16,333,400 |
3 Jan 2020 | CNY | 5.42 | 5.47 | 5.38 | 5.41 | 5.41 | +0.01 (+0.19%) | 10,124,700 |
2 Jan 2020 | CNY | 5.39 | 5.44 | 5.32 | 5.4 | 5.4 | +0.04 (+0.75%) | 12,985,001 |
31 Dec 2019 | CNY | 5.28 | 5.39 | 5.27 | 5.36 | 5.36 | +0.08 (+1.52%) | 7,406,000 |
30 Dec 2019 | CNY | 5.37 | 5.37 | 5.22 | 5.28 | 5.28 | -0.07 (-1.31%) | 11,247,630 |
27 Dec 2019 | CNY | 5.34 | 5.45 | 5.32 | 5.35 | 5.35 | +0.01 (+0.19%) | 7,761,912 |
26 Dec 2019 | CNY | 5.4 | 5.41 | 5.28 | 5.34 | 5.34 | -0.06 (-1.11%) | 7,200,649 |
25 Dec 2019 | CNY | 5.3 | 5.42 | 5.26 | 5.4 | 5.4 | +0.09 (+1.69%) | 8,590,202 |
24 Dec 2019 | CNY | 5.33 | 5.35 | 5.26 | 5.31 | 5.31 | 0.0 (0.0%) | 6,117,962 |
23 Dec 2019 | CNY | 5.45 | 5.45 | 5.31 | 5.31 | 5.31 | -0.13 (-2.39%) | 6,199,826 |
20 Dec 2019 | CNY | 5.53 | 5.54 | 5.41 | 5.44 | 5.44 | -0.07 (-1.27%) | 6,177,941 |
19 Dec 2019 | CNY | 5.5 | 5.53 | 5.47 | 5.51 | 5.51 | -0.01 (-0.18%) | 5,731,405 |
18 Dec 2019 | CNY | 5.52 | 5.55 | 5.46 | 5.52 | 5.52 | -0.01 (-0.18%) | 6,482,324 |
17 Dec 2019 | CNY | 5.48 | 5.55 | 5.45 | 5.53 | 5.53 | +0.05 (+0.91%) | 7,366,909 |
16 Dec 2019 | CNY | 5.38 | 5.5 | 5.37 | 5.48 | 5.48 | +0.12 (+2.24%) | 10,056,234 |
13 Dec 2019 | CNY | 5.32 | 5.42 | 5.29 | 5.36 | 5.36 | 0.0 (0.0%) | 10,625,301 |
12 Dec 2019 | CNY | 5.51 | 5.51 | 5.34 | 5.36 | 5.36 | -0.12 (-2.19%) | 6,299,100 |
11 Dec 2019 | CNY | 5.53 | 5.57 | 5.44 | 5.48 | 5.48 | -0.07 (-1.26%) | 4,085,660 |
10 Dec 2019 | CNY | 5.56 | 5.58 | 5.47 | 5.55 | 5.55 | -0.02 (-0.36%) | 3,577,686 |
9 Dec 2019 | CNY | 5.65 | 5.67 | 5.54 | 5.57 | 5.57 | -0.08 (-1.42%) | 5,540,022 |
6 Dec 2019 | CNY | 5.65 | 5.68 | 5.58 | 5.65 | 5.65 | +0.01 (+0.18%) | 3,547,900 |
5 Dec 2019 | CNY | 5.6 | 5.68 | 5.56 | 5.64 | 5.64 | +0.04 (+0.71%) | 4,521,708 |
4 Dec 2019 | CNY | 5.6 | 5.63 | 5.54 | 5.6 | 5.6 | 0.0 (0.0%) | 3,893,651 |
3 Dec 2019 | CNY | 5.7 | 5.72 | 5.5 | 5.6 | 5.6 | -0.08 (-1.41%) | 7,104,861 |
2 Dec 2019 | CNY | 5.7 | 5.81 | 5.64 | 5.68 | 5.68 | -0.13 (-2.24%) | 8,860,332 |
29 Nov 2019 | CNY | 6.16 | 6.18 | 5.75 | 5.81 | 5.81 | -0.28 (-4.60%) | 20,492,100 |
28 Nov 2019 | CNY | 6 | 6.18 | 5.93 | 6.09 | 6.09 | +0.09 (+1.50%) | 9,846,941 |
27 Nov 2019 | CNY | 5.64 | 6.11 | 5.61 | 6 | 6 | +0.36 (+6.38%) | 14,251,903 |