Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2020 | CNY | 7.56 | 7.85 | 7.36 | 7.73 | 7.73 | +0.22 (+2.93%) | 11,340,982 |
8 Jan 2020 | CNY | 7.14 | 7.97 | 7.05 | 7.51 | 7.51 | +0.26 (+3.59%) | 14,663,114 |
7 Jan 2020 | CNY | 6.92 | 7.35 | 6.92 | 7.25 | 7.25 | +0.32 (+4.62%) | 8,432,083 |
6 Jan 2020 | CNY | 6.76 | 7.15 | 6.7 | 6.93 | 6.93 | +0.18 (+2.67%) | 6,897,135 |
3 Jan 2020 | CNY | 6.76 | 6.81 | 6.7 | 6.75 | 6.75 | -0.04 (-0.59%) | 2,522,503 |
2 Jan 2020 | CNY | 6.7 | 6.85 | 6.67 | 6.79 | 6.79 | +0.12 (+1.80%) | 3,859,914 |
31 Dec 2019 | CNY | 6.75 | 6.77 | 6.62 | 6.67 | 6.67 | -0.11 (-1.62%) | 3,404,955 |
30 Dec 2019 | CNY | 6.6 | 6.97 | 6.44 | 6.78 | 6.78 | +0.18 (+2.73%) | 5,007,600 |
27 Dec 2019 | CNY | 6.6 | 6.71 | 6.59 | 6.6 | 6.6 | -0.05 (-0.75%) | 2,466,761 |
26 Dec 2019 | CNY | 6.5 | 6.67 | 6.48 | 6.65 | 6.65 | +0.1 (+1.53%) | 2,699,051 |
25 Dec 2019 | CNY | 6.57 | 6.66 | 6.52 | 6.55 | 6.55 | -0.02 (-0.30%) | 3,211,800 |
24 Dec 2019 | CNY | 6.3 | 6.71 | 6.25 | 6.57 | 6.57 | +0.29 (+4.62%) | 3,952,759 |
23 Dec 2019 | CNY | 6.5 | 6.52 | 6.27 | 6.28 | 6.28 | -0.21 (-3.24%) | 2,314,450 |
20 Dec 2019 | CNY | 6.68 | 6.73 | 6.49 | 6.49 | 6.49 | -0.21 (-3.13%) | 2,887,350 |
19 Dec 2019 | CNY | 6.53 | 6.86 | 6.53 | 6.7 | 6.7 | +0.17 (+2.60%) | 5,299,525 |
18 Dec 2019 | CNY | 6.55 | 6.6 | 6.49 | 6.53 | 6.53 | -0.02 (-0.31%) | 1,734,600 |
17 Dec 2019 | CNY | 6.48 | 6.58 | 6.47 | 6.55 | 6.55 | +0.09 (+1.39%) | 2,334,400 |
16 Dec 2019 | CNY | 6.45 | 6.47 | 6.34 | 6.46 | 6.46 | +0.06 (+0.94%) | 1,756,900 |
13 Dec 2019 | CNY | 6.35 | 6.43 | 6.33 | 6.4 | 6.4 | +0.09 (+1.43%) | 1,529,250 |
12 Dec 2019 | CNY | 6.34 | 6.35 | 6.3 | 6.31 | 6.31 | +0.01 (+0.16%) | 849,050 |
11 Dec 2019 | CNY | 6.4 | 6.4 | 6.3 | 6.3 | 6.3 | -0.1 (-1.56%) | 1,056,300 |
10 Dec 2019 | CNY | 6.32 | 6.4 | 6.31 | 6.4 | 6.4 | +0.04 (+0.63%) | 1,174,700 |
9 Dec 2019 | CNY | 6.36 | 6.42 | 6.36 | 6.36 | 6.36 | +0.01 (+0.16%) | 1,202,000 |
6 Dec 2019 | CNY | 6.35 | 6.38 | 6.3 | 6.35 | 6.35 | +0.01 (+0.16%) | 986,903 |
5 Dec 2019 | CNY | 6.31 | 6.37 | 6.28 | 6.34 | 6.34 | +0.03 (+0.48%) | 1,269,100 |
4 Dec 2019 | CNY | 6.23 | 6.31 | 6.2 | 6.31 | 6.31 | +0.04 (+0.64%) | 1,044,646 |
3 Dec 2019 | CNY | 6.22 | 6.27 | 6.13 | 6.27 | 6.27 | +0.06 (+0.97%) | 912,975 |
2 Dec 2019 | CNY | 6.15 | 6.26 | 6.15 | 6.21 | 6.21 | +0.07 (+1.14%) | 933,150 |
29 Nov 2019 | CNY | 6.2 | 6.2 | 6.08 | 6.14 | 6.14 | -0.02 (-0.32%) | 732,950 |
28 Nov 2019 | CNY | 6.2 | 6.24 | 6.12 | 6.16 | 6.16 | -0.02 (-0.32%) | 905,900 |