Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2020 | CNY | 5.72 | 5.83 | 5.72 | 5.83 | 5.83 | +0.14 (+2.46%) | 3,556,800 |
8 Jan 2020 | CNY | 5.8 | 5.83 | 5.65 | 5.69 | 5.69 | -0.14 (-2.40%) | 3,807,557 |
7 Jan 2020 | CNY | 5.75 | 5.84 | 5.74 | 5.83 | 5.83 | +0.07 (+1.22%) | 3,055,773 |
6 Jan 2020 | CNY | 5.7 | 5.79 | 5.66 | 5.76 | 5.76 | +0.03 (+0.52%) | 3,021,000 |
3 Jan 2020 | CNY | 5.73 | 5.76 | 5.69 | 5.73 | 5.73 | +0.01 (+0.17%) | 2,364,020 |
2 Jan 2020 | CNY | 5.69 | 5.75 | 5.63 | 5.72 | 5.72 | +0.06 (+1.06%) | 3,443,272 |
31 Dec 2019 | CNY | 5.57 | 5.66 | 5.57 | 5.66 | 5.66 | +0.09 (+1.62%) | 2,801,300 |
30 Dec 2019 | CNY | 5.57 | 5.61 | 5.48 | 5.57 | 5.57 | +0.01 (+0.18%) | 1,734,800 |
27 Dec 2019 | CNY | 5.65 | 5.66 | 5.54 | 5.56 | 5.56 | -0.06 (-1.07%) | 2,190,600 |
26 Dec 2019 | CNY | 5.6 | 5.62 | 5.56 | 5.62 | 5.62 | +0.02 (+0.36%) | 1,825,800 |
25 Dec 2019 | CNY | 5.55 | 5.61 | 5.5 | 5.6 | 5.6 | +0.05 (+0.90%) | 1,992,300 |
24 Dec 2019 | CNY | 5.43 | 5.56 | 5.43 | 5.55 | 5.55 | +0.11 (+2.02%) | 1,873,900 |
23 Dec 2019 | CNY | 5.58 | 5.62 | 5.43 | 5.44 | 5.44 | -0.15 (-2.68%) | 2,321,300 |
20 Dec 2019 | CNY | 5.7 | 5.73 | 5.58 | 5.59 | 5.59 | -0.12 (-2.10%) | 2,163,400 |
19 Dec 2019 | CNY | 5.67 | 5.72 | 5.61 | 5.71 | 5.71 | +0.04 (+0.71%) | 2,903,700 |
18 Dec 2019 | CNY | 5.66 | 5.69 | 5.62 | 5.67 | 5.67 | +0.03 (+0.53%) | 2,659,420 |
17 Dec 2019 | CNY | 5.58 | 5.66 | 5.54 | 5.64 | 5.64 | +0.08 (+1.44%) | 3,276,700 |
16 Dec 2019 | CNY | 5.46 | 5.57 | 5.43 | 5.56 | 5.56 | +0.12 (+2.21%) | 2,801,420 |
13 Dec 2019 | CNY | 5.42 | 5.45 | 5.38 | 5.44 | 5.44 | +0.06 (+1.12%) | 1,665,220 |
12 Dec 2019 | CNY | 5.39 | 5.44 | 5.35 | 5.38 | 5.38 | -0.03 (-0.55%) | 1,551,900 |
11 Dec 2019 | CNY | 5.45 | 5.45 | 5.36 | 5.41 | 5.41 | -0.04 (-0.73%) | 1,647,472 |
10 Dec 2019 | CNY | 5.39 | 5.46 | 5.38 | 5.45 | 5.45 | +0.03 (+0.55%) | 1,383,000 |
9 Dec 2019 | CNY | 5.42 | 5.48 | 5.4 | 5.42 | 5.42 | -0.03 (-0.55%) | 2,088,701 |
6 Dec 2019 | CNY | 5.41 | 5.54 | 5.36 | 5.45 | 5.45 | +0.04 (+0.74%) | 2,923,001 |
5 Dec 2019 | CNY | 5.38 | 5.43 | 5.36 | 5.41 | 5.41 | +0.02 (+0.37%) | 1,837,251 |
4 Dec 2019 | CNY | 5.32 | 5.41 | 5.29 | 5.39 | 5.39 | +0.07 (+1.32%) | 2,301,451 |
3 Dec 2019 | CNY | 5.24 | 5.34 | 5.2 | 5.32 | 5.32 | +0.08 (+1.53%) | 1,901,500 |
2 Dec 2019 | CNY | 5.33 | 5.35 | 5.24 | 5.24 | 5.24 | -0.11 (-2.06%) | 1,721,100 |
29 Nov 2019 | CNY | 5.3 | 5.36 | 5.28 | 5.35 | 5.35 | +0.03 (+0.56%) | 920,100 |
28 Nov 2019 | CNY | 5.34 | 5.38 | 5.29 | 5.32 | 5.32 | 0.0 (0.0%) | 1,062,700 |