Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 6.57 | 6.59 | 6.33 | 6.43 | 6.43 | -0.09 (-1.38%) | 8,514,619 |
15 Jan 2020 | CNY | 6.69 | 6.7 | 6.5 | 6.52 | 6.52 | -0.21 (-3.12%) | 11,096,800 |
14 Jan 2020 | CNY | 6.86 | 7.24 | 6.71 | 6.73 | 6.73 | -0.16 (-2.32%) | 18,614,363 |
13 Jan 2020 | CNY | 6.72 | 7.05 | 6.69 | 6.89 | 6.89 | +0.17 (+2.53%) | 19,963,579 |
10 Jan 2020 | CNY | 6.61 | 6.79 | 6.49 | 6.72 | 6.72 | +0.07 (+1.05%) | 17,528,728 |
9 Jan 2020 | CNY | 6.82 | 7.09 | 6.6 | 6.65 | 6.65 | -0.17 (-2.49%) | 31,111,432 |
8 Jan 2020 | CNY | 6.26 | 6.82 | 6.16 | 6.82 | 6.82 | +0.62 (+10%) | 34,198,411 |
7 Jan 2020 | CNY | 6.09 | 6.36 | 6.08 | 6.2 | 6.2 | +0.12 (+1.97%) | 9,990,700 |
6 Jan 2020 | CNY | 6.06 | 6.14 | 5.99 | 6.08 | 6.08 | +0.01 (+0.16%) | 7,897,755 |
3 Jan 2020 | CNY | 6.08 | 6.15 | 5.99 | 6.07 | 6.07 | -0.01 (-0.16%) | 4,499,100 |
2 Jan 2020 | CNY | 5.98 | 6.12 | 5.98 | 6.08 | 6.08 | +0.1 (+1.67%) | 5,485,100 |
31 Dec 2019 | CNY | 6.01 | 6.12 | 5.96 | 5.98 | 5.98 | +0.02 (+0.34%) | 3,968,400 |
30 Dec 2019 | CNY | 5.96 | 6.02 | 5.81 | 5.96 | 5.96 | 0.0 (0.0%) | 4,162,700 |
27 Dec 2019 | CNY | 6.03 | 6.09 | 5.92 | 5.96 | 5.96 | -0.07 (-1.16%) | 4,450,377 |
26 Dec 2019 | CNY | 5.94 | 6.05 | 5.93 | 6.03 | 6.03 | +0.05 (+0.84%) | 3,822,377 |
25 Dec 2019 | CNY | 6 | 6.06 | 5.92 | 5.98 | 5.98 | -0.03 (-0.50%) | 4,039,114 |
24 Dec 2019 | CNY | 5.85 | 6.01 | 5.85 | 6.01 | 6.01 | +0.14 (+2.39%) | 3,356,819 |
23 Dec 2019 | CNY | 6.01 | 6.07 | 5.85 | 5.87 | 5.87 | -0.15 (-2.49%) | 5,111,725 |
20 Dec 2019 | CNY | 6.05 | 6.15 | 6.01 | 6.02 | 6.02 | -0.06 (-0.99%) | 4,680,647 |
19 Dec 2019 | CNY | 6.01 | 6.11 | 5.96 | 6.08 | 6.08 | +0.12 (+2.01%) | 5,342,700 |
18 Dec 2019 | CNY | 5.97 | 6.09 | 5.94 | 5.96 | 5.96 | 0.0 (0.0%) | 5,342,700 |
17 Dec 2019 | CNY | 5.96 | 6.03 | 5.9 | 5.96 | 5.96 | +0.05 (+0.85%) | 4,782,937 |
16 Dec 2019 | CNY | 5.85 | 5.92 | 5.8 | 5.91 | 5.91 | +0.07 (+1.20%) | 3,760,494 |
13 Dec 2019 | CNY | 5.79 | 5.9 | 5.77 | 5.84 | 5.84 | +0.07 (+1.21%) | 2,837,631 |
12 Dec 2019 | CNY | 5.82 | 5.86 | 5.75 | 5.77 | 5.77 | -0.09 (-1.54%) | 2,850,262 |
11 Dec 2019 | CNY | 5.85 | 5.92 | 5.78 | 5.86 | 5.86 | -0.01 (-0.17%) | 4,087,800 |
10 Dec 2019 | CNY | 5.81 | 5.93 | 5.76 | 5.87 | 5.87 | +0.05 (+0.86%) | 4,910,237 |
9 Dec 2019 | CNY | 5.82 | 5.89 | 5.59 | 5.82 | 5.82 | 0.0 (0.0%) | 3,208,800 |
6 Dec 2019 | CNY | 5.77 | 5.83 | 5.7 | 5.82 | 5.82 | +0.01 (+0.17%) | 3,496,100 |
5 Dec 2019 | CNY | 5.88 | 5.89 | 5.73 | 5.81 | 5.81 | 0.0 (0.0%) | 4,142,900 |