Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 5.38 | 5.43 | 5.28 | 5.28 | 5.28 | -0.1 (-1.86%) | 16,218,236 |
15 Jan 2020 | CNY | 5.38 | 5.45 | 5.34 | 5.38 | 5.38 | -0.02 (-0.37%) | 13,006,938 |
14 Jan 2020 | CNY | 5.47 | 5.48 | 5.39 | 5.4 | 5.4 | -0.04 (-0.74%) | 16,005,224 |
13 Jan 2020 | CNY | 5.38 | 5.44 | 5.31 | 5.44 | 5.44 | +0.04 (+0.74%) | 15,714,526 |
10 Jan 2020 | CNY | 5.46 | 5.47 | 5.34 | 5.4 | 5.4 | -0.04 (-0.74%) | 16,032,980 |
9 Jan 2020 | CNY | 5.38 | 5.54 | 5.38 | 5.44 | 5.44 | +0.1 (+1.87%) | 22,846,860 |
8 Jan 2020 | CNY | 5.38 | 5.46 | 5.28 | 5.34 | 5.34 | -0.08 (-1.48%) | 22,628,354 |
7 Jan 2020 | CNY | 5.41 | 5.45 | 5.36 | 5.42 | 5.42 | +0.04 (+0.74%) | 21,410,536 |
6 Jan 2020 | CNY | 5.29 | 5.45 | 5.26 | 5.38 | 5.38 | +0.04 (+0.75%) | 22,857,996 |
3 Jan 2020 | CNY | 5.32 | 5.36 | 5.22 | 5.34 | 5.34 | +0.05 (+0.95%) | 23,887,455 |
2 Jan 2020 | CNY | 5.15 | 5.31 | 5.12 | 5.29 | 5.29 | +0.2 (+3.93%) | 25,593,894 |
31 Dec 2019 | CNY | 5.09 | 5.16 | 5.06 | 5.09 | 5.09 | -0.02 (-0.39%) | 10,902,771 |
30 Dec 2019 | CNY | 5.18 | 5.18 | 4.98 | 5.11 | 5.11 | -0.07 (-1.35%) | 14,159,456 |
27 Dec 2019 | CNY | 5.27 | 5.29 | 5.18 | 5.18 | 5.18 | -0.09 (-1.71%) | 11,911,200 |
26 Dec 2019 | CNY | 5.26 | 5.27 | 5.2 | 5.27 | 5.27 | +0.01 (+0.19%) | 10,309,184 |
25 Dec 2019 | CNY | 5.2 | 5.29 | 5.19 | 5.26 | 5.26 | +0.02 (+0.38%) | 13,341,609 |
24 Dec 2019 | CNY | 5.14 | 5.24 | 5.14 | 5.24 | 5.24 | +0.1 (+1.95%) | 11,328,760 |
23 Dec 2019 | CNY | 5.3 | 5.3 | 5.12 | 5.14 | 5.14 | -0.17 (-3.20%) | 16,413,920 |
20 Dec 2019 | CNY | 5.46 | 5.48 | 5.3 | 5.31 | 5.31 | -0.15 (-2.75%) | 20,288,034 |
19 Dec 2019 | CNY | 5.39 | 5.48 | 5.38 | 5.46 | 5.46 | +0.02 (+0.37%) | 21,567,391 |
18 Dec 2019 | CNY | 5.37 | 5.58 | 5.3 | 5.44 | 5.44 | +0.04 (+0.74%) | 36,028,337 |
17 Dec 2019 | CNY | 5.28 | 5.47 | 5.26 | 5.4 | 5.4 | +0.12 (+2.27%) | 32,185,181 |
16 Dec 2019 | CNY | 5.2 | 5.29 | 5.18 | 5.28 | 5.28 | +0.06 (+1.15%) | 22,829,727 |
13 Dec 2019 | CNY | 5.17 | 5.22 | 5.09 | 5.22 | 5.22 | +0.09 (+1.75%) | 18,543,841 |
12 Dec 2019 | CNY | 5.14 | 5.22 | 5.11 | 5.13 | 5.13 | -0.01 (-0.19%) | 18,347,565 |
11 Dec 2019 | CNY | 5.17 | 5.3 | 5.13 | 5.14 | 5.14 | -0.07 (-1.34%) | 16,486,819 |
10 Dec 2019 | CNY | 5.15 | 5.21 | 5.12 | 5.21 | 5.21 | +0.04 (+0.77%) | 12,955,711 |
9 Dec 2019 | CNY | 5.1 | 5.21 | 5.1 | 5.17 | 5.17 | +0.04 (+0.78%) | 13,101,992 |
6 Dec 2019 | CNY | 5.11 | 5.14 | 5.06 | 5.13 | 5.13 | +0.03 (+0.59%) | 11,964,370 |
5 Dec 2019 | CNY | 5.04 | 5.11 | 5.03 | 5.1 | 5.1 | +0.06 (+1.19%) | 16,132,679 |