Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 9.6917 | 9.7106 | 9.4903 | 9.5847 | 9.5847 | -0.145 (-1.49%) | 3,227,707 |
14 Jan 2020 | CNY | 9.7735 | 9.805 | 9.6728 | 9.7294 | 9.7294 | -0.044 (-0.45%) | 3,017,401 |
13 Jan 2020 | CNY | 9.7609 | 9.8238 | 9.6036 | 9.7735 | 9.7735 | +0.006 (+0.06%) | 3,564,114 |
10 Jan 2020 | CNY | 9.6539 | 9.8427 | 9.635 | 9.7672 | 9.7672 | +0.132 (+1.37%) | 4,565,010 |
9 Jan 2020 | CNY | 9.4274 | 9.7169 | 9.377 | 9.635 | 9.635 | +0.296 (+3.17%) | 4,662,641 |
8 Jan 2020 | CNY | 9.5281 | 9.5406 | 9.3393 | 9.3393 | 9.3393 | -0.195 (-2.05%) | 3,490,480 |
7 Jan 2020 | CNY | 9.4714 | 9.5658 | 9.44 | 9.5344 | 9.5344 | +0.063 (+0.67%) | 3,822,835 |
6 Jan 2020 | CNY | 9.3896 | 9.5532 | 9.3644 | 9.4714 | 9.4714 | +0.025 (+0.27%) | 2,613,452 |
3 Jan 2020 | CNY | 9.5281 | 9.5469 | 9.377 | 9.4462 | 9.4462 | -0.082 (-0.86%) | 2,484,788 |
2 Jan 2020 | CNY | 9.591 | 9.591 | 9.4525 | 9.5281 | 9.5281 | +0.025 (+0.27%) | 3,596,480 |
31 Dec 2019 | CNY | 9.5658 | 9.6162 | 9.4085 | 9.5029 | 9.5029 | -0.075 (-0.79%) | 2,502,097 |
30 Dec 2019 | CNY | 9.3581 | 9.5973 | 9.2134 | 9.5784 | 9.5784 | +0.189 (+2.01%) | 2,891,799 |
27 Dec 2019 | CNY | 9.3015 | 9.5281 | 9.27 | 9.3896 | 9.3896 | +0.088 (+0.95%) | 4,362,201 |
26 Dec 2019 | CNY | 9.27 | 9.3393 | 9.1945 | 9.3015 | 9.3015 | +0.013 (+0.14%) | 2,150,077 |
25 Dec 2019 | CNY | 9.3581 | 9.3581 | 9.2323 | 9.2889 | 9.2889 | -0.063 (-0.67%) | 1,918,001 |
24 Dec 2019 | CNY | 9.2889 | 9.3644 | 9.1819 | 9.3518 | 9.3518 | +0.107 (+1.16%) | 1,863,213 |
23 Dec 2019 | CNY | 9.4085 | 9.5029 | 9.2386 | 9.2449 | 9.2449 | -0.164 (-1.74%) | 1,995,131 |
20 Dec 2019 | CNY | 9.6099 | 9.6602 | 9.3896 | 9.4085 | 9.4085 | -0.164 (-1.71%) | 2,142,437 |
19 Dec 2019 | CNY | 9.591 | 9.6602 | 9.4651 | 9.5721 | 9.5721 | -0.019 (-0.20%) | 2,872,026 |
18 Dec 2019 | CNY | 9.3267 | 9.6036 | 9.3078 | 9.591 | 9.591 | +0.245 (+2.63%) | 4,496,309 |
17 Dec 2019 | CNY | 9.2826 | 9.4022 | 9.2386 | 9.3456 | 9.3456 | +0.063 (+0.68%) | 2,327,662 |
16 Dec 2019 | CNY | 9.0749 | 9.2889 | 9.0561 | 9.2826 | 9.2826 | +0.214 (+2.36%) | 2,855,316 |
13 Dec 2019 | CNY | 8.9994 | 9.0938 | 8.9805 | 9.0686 | 9.0686 | +0.107 (+1.19%) | 1,445,195 |
12 Dec 2019 | CNY | 8.9994 | 9.0749 | 8.9617 | 8.9617 | 8.9617 | -0.088 (-0.97%) | 1,505,785 |
11 Dec 2019 | CNY | 9.1316 | 9.1693 | 9.0435 | 9.0498 | 9.0498 | -0.075 (-0.83%) | 1,372,087 |
10 Dec 2019 | CNY | 9.0309 | 9.1756 | 8.9994 | 9.1253 | 9.1253 | +0.101 (+1.12%) | 1,924,491 |
9 Dec 2019 | CNY | 9.0057 | 9.0875 | 8.9743 | 9.0246 | 9.0246 | +0.019 (+0.21%) | 1,563,639 |
6 Dec 2019 | CNY | 8.9743 | 9.1127 | 8.9365 | 9.0057 | 9.0057 | +0.038 (+0.42%) | 2,184,221 |
5 Dec 2019 | CNY | 8.9743 | 9.0309 | 8.8924 | 8.968 | 8.968 | -0.006 (-0.07%) | 1,899,706 |
4 Dec 2019 | CNY | 8.7477 | 8.9994 | 8.7036 | 8.9743 | 8.9743 | +0.164 (+1.86%) | 2,755,816 |