Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 6.79 | 6.79 | 6.67 | 6.69 | 6.69 | -0.1 (-1.47%) | 7,232,281 |
15 Jan 2020 | CNY | 6.87 | 6.96 | 6.77 | 6.79 | 6.79 | -0.18 (-2.58%) | 12,940,652 |
14 Jan 2020 | CNY | 6.73 | 7.05 | 6.7 | 6.97 | 6.97 | +0.25 (+3.72%) | 21,178,606 |
13 Jan 2020 | CNY | 6.72 | 6.74 | 6.62 | 6.72 | 6.72 | +0.01 (+0.15%) | 4,952,408 |
10 Jan 2020 | CNY | 6.71 | 6.72 | 6.65 | 6.71 | 6.71 | +0.02 (+0.30%) | 5,794,353 |
9 Jan 2020 | CNY | 6.61 | 6.75 | 6.6 | 6.69 | 6.69 | +0.12 (+1.83%) | 7,011,317 |
8 Jan 2020 | CNY | 6.67 | 6.71 | 6.53 | 6.57 | 6.57 | -0.14 (-2.09%) | 7,500,360 |
7 Jan 2020 | CNY | 6.6 | 6.78 | 6.6 | 6.71 | 6.71 | +0.12 (+1.82%) | 10,126,094 |
6 Jan 2020 | CNY | 6.56 | 6.69 | 6.52 | 6.59 | 6.59 | -0.01 (-0.15%) | 8,639,060 |
3 Jan 2020 | CNY | 6.57 | 6.62 | 6.52 | 6.6 | 6.6 | +0.05 (+0.76%) | 5,990,568 |
2 Jan 2020 | CNY | 6.49 | 6.57 | 6.46 | 6.55 | 6.55 | +0.1 (+1.55%) | 6,298,704 |
31 Dec 2019 | CNY | 6.44 | 6.48 | 6.4 | 6.45 | 6.45 | 0.0 (0.0%) | 3,836,371 |
30 Dec 2019 | CNY | 6.41 | 6.47 | 6.31 | 6.45 | 6.45 | +0.04 (+0.62%) | 5,425,951 |
27 Dec 2019 | CNY | 6.35 | 6.5 | 6.33 | 6.41 | 6.41 | +0.08 (+1.26%) | 7,965,283 |
26 Dec 2019 | CNY | 6.31 | 6.35 | 6.28 | 6.33 | 6.33 | +0.02 (+0.32%) | 3,246,400 |
25 Dec 2019 | CNY | 6.35 | 6.36 | 6.27 | 6.31 | 6.31 | -0.06 (-0.94%) | 4,723,175 |
24 Dec 2019 | CNY | 6.38 | 6.39 | 6.31 | 6.37 | 6.37 | +0.04 (+0.63%) | 4,448,500 |
23 Dec 2019 | CNY | 6.54 | 6.58 | 6.32 | 6.33 | 6.33 | -0.24 (-3.65%) | 5,997,032 |
20 Dec 2019 | CNY | 6.49 | 6.67 | 6.48 | 6.57 | 6.57 | +0.08 (+1.23%) | 10,806,005 |
19 Dec 2019 | CNY | 6.46 | 6.51 | 6.43 | 6.49 | 6.49 | +0.03 (+0.46%) | 4,060,427 |
18 Dec 2019 | CNY | 6.45 | 6.52 | 6.4 | 6.46 | 6.46 | +0.02 (+0.31%) | 5,462,594 |
17 Dec 2019 | CNY | 6.36 | 6.45 | 6.34 | 6.44 | 6.44 | +0.09 (+1.42%) | 6,681,113 |
16 Dec 2019 | CNY | 6.31 | 6.37 | 6.28 | 6.35 | 6.35 | +0.06 (+0.95%) | 5,175,700 |
13 Dec 2019 | CNY | 6.26 | 6.31 | 6.23 | 6.29 | 6.29 | +0.07 (+1.13%) | 3,625,452 |
12 Dec 2019 | CNY | 6.27 | 6.29 | 6.22 | 6.22 | 6.22 | -0.03 (-0.48%) | 2,002,452 |
11 Dec 2019 | CNY | 6.3 | 6.32 | 6.22 | 6.25 | 6.25 | -0.05 (-0.79%) | 2,452,716 |
10 Dec 2019 | CNY | 6.35 | 6.35 | 6.26 | 6.3 | 6.3 | -0.02 (-0.32%) | 2,634,800 |
9 Dec 2019 | CNY | 6.27 | 6.36 | 6.24 | 6.32 | 6.32 | +0.08 (+1.28%) | 4,776,550 |
6 Dec 2019 | CNY | 6.22 | 6.24 | 6.19 | 6.24 | 6.24 | 0.0 (0.0%) | 2,035,839 |
5 Dec 2019 | CNY | 6.19 | 6.25 | 6.17 | 6.24 | 6.24 | +0.05 (+0.81%) | 2,857,458 |