Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2020 | CNY | 6.89 | 6.92 | 6.51 | 6.92 | 6.92 | +0.04 (+0.58%) | 2,073,388 |
13 Apr 2020 | CNY | 7.11 | 7.11 | 6.86 | 6.88 | 6.88 | -0.41 (-5.62%) | 1,502,300 |
10 Apr 2020 | CNY | 7.42 | 7.49 | 7.17 | 7.29 | 7.29 | +0.04 (+0.55%) | 4,187,887 |
9 Apr 2020 | CNY | 7.13 | 7.26 | 7.08 | 7.25 | 7.25 | +0.13 (+1.83%) | 1,040,137 |
8 Apr 2020 | CNY | 7.02 | 7.17 | 7.01 | 7.12 | 7.12 | +0.06 (+0.85%) | 805,158 |
7 Apr 2020 | CNY | 6.87 | 7.06 | 6.81 | 7.06 | 7.06 | +0.3 (+4.44%) | 1,335,208 |
3 Apr 2020 | CNY | 6.85 | 6.89 | 6.74 | 6.76 | 6.76 | -0.07 (-1.02%) | 458,772 |
2 Apr 2020 | CNY | 6.88 | 6.88 | 6.73 | 6.83 | 6.83 | -0.04 (-0.58%) | 690,849 |
1 Apr 2020 | CNY | 6.79 | 6.89 | 6.61 | 6.87 | 6.87 | +0.09 (+1.33%) | 901,011 |
31 Mar 2020 | CNY | 6.9 | 6.95 | 6.78 | 6.78 | 6.78 | -0.13 (-1.88%) | 741,950 |
30 Mar 2020 | CNY | 7.06 | 7.06 | 6.83 | 6.91 | 6.91 | -0.12 (-1.71%) | 924,863 |
27 Mar 2020 | CNY | 7.16 | 7.22 | 7.01 | 7.03 | 7.03 | -0.1 (-1.40%) | 647,566 |
26 Mar 2020 | CNY | 7.1 | 7.23 | 7.09 | 7.13 | 7.13 | 0.0 (0.0%) | 1,326,812 |
25 Mar 2020 | CNY | 6.86 | 7.15 | 6.86 | 7.13 | 7.13 | +0.31 (+4.55%) | 1,535,929 |
24 Mar 2020 | CNY | 6.78 | 6.82 | 6.68 | 6.82 | 6.82 | +0.12 (+1.79%) | 672,475 |
23 Mar 2020 | CNY | 6.85 | 6.85 | 6.59 | 6.7 | 6.7 | -0.22 (-3.18%) | 1,113,656 |
20 Mar 2020 | CNY | 6.88 | 7.01 | 6.87 | 6.92 | 6.92 | 0.0 (0.0%) | 905,400 |
19 Mar 2020 | CNY | 7.02 | 7.02 | 6.73 | 6.92 | 6.92 | -0.03 (-0.43%) | 1,300,551 |
18 Mar 2020 | CNY | 7.17 | 7.19 | 6.93 | 6.95 | 6.95 | -0.11 (-1.56%) | 1,407,350 |
17 Mar 2020 | CNY | 7.2 | 7.27 | 6.91 | 7.06 | 7.06 | -0.14 (-1.94%) | 1,373,313 |
16 Mar 2020 | CNY | 7.42 | 7.55 | 7.12 | 7.2 | 7.2 | -0.17 (-2.31%) | 1,562,928 |
13 Mar 2020 | CNY | 7.28 | 7.47 | 7.2 | 7.37 | 7.37 | -0.19 (-2.51%) | 1,871,261 |
12 Mar 2020 | CNY | 7.48 | 7.56 | 7.33 | 7.56 | 7.56 | +0.09 (+1.20%) | 1,264,950 |
11 Mar 2020 | CNY | 7.58 | 7.58 | 7.45 | 7.47 | 7.47 | -0.03 (-0.40%) | 1,322,181 |
10 Mar 2020 | CNY | 7.11 | 7.5 | 7.11 | 7.5 | 7.5 | +0.05 (+0.67%) | 1,792,977 |
9 Mar 2020 | CNY | 7.49 | 7.74 | 7.33 | 7.45 | 7.45 | -0.05 (-0.67%) | 2,236,375 |
6 Mar 2020 | CNY | 7.3 | 7.52 | 7.28 | 7.5 | 7.5 | +0.15 (+2.04%) | 1,920,189 |
5 Mar 2020 | CNY | 7.26 | 7.39 | 7.24 | 7.35 | 7.35 | +0.11 (+1.52%) | 1,811,897 |
4 Mar 2020 | CNY | 7.09 | 7.26 | 7.09 | 7.24 | 7.24 | +0.13 (+1.83%) | 1,567,248 |
3 Mar 2020 | CNY | 7.15 | 7.23 | 7.1 | 7.11 | 7.11 | +0.02 (+0.28%) | 1,401,850 |