Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 5.39 | 5.42 | 5.28 | 5.33 | 5.33 | -0.02 (-0.37%) | 5,206,020 |
15 Jan 2020 | CNY | 5.46 | 5.52 | 5.34 | 5.35 | 5.35 | -0.12 (-2.19%) | 7,657,680 |
14 Jan 2020 | CNY | 5.49 | 5.53 | 5.46 | 5.47 | 5.47 | -0.04 (-0.73%) | 6,948,005 |
13 Jan 2020 | CNY | 5.48 | 5.52 | 5.38 | 5.51 | 5.51 | -0.04 (-0.72%) | 10,958,870 |
10 Jan 2020 | CNY | 6 | 6 | 5.54 | 5.55 | 5.55 | -0.36 (-6.09%) | 25,718,090 |
9 Jan 2020 | CNY | 5.77 | 5.91 | 5.77 | 5.91 | 5.91 | +0.54 (+10.06%) | 7,001,790 |
8 Jan 2020 | CNY | 5.35 | 5.5 | 5.28 | 5.37 | 5.37 | -0.02 (-0.37%) | 8,735,495 |
7 Jan 2020 | CNY | 5.41 | 5.48 | 5.33 | 5.39 | 5.39 | 0.0 (0.0%) | 8,100,542 |
6 Jan 2020 | CNY | 5.25 | 5.44 | 5.22 | 5.39 | 5.39 | +0.1 (+1.89%) | 9,329,193 |
3 Jan 2020 | CNY | 5.22 | 5.3 | 5.19 | 5.29 | 5.29 | +0.1 (+1.93%) | 6,742,190 |
2 Jan 2020 | CNY | 5.14 | 5.21 | 5.11 | 5.19 | 5.19 | +0.07 (+1.37%) | 4,376,280 |
31 Dec 2019 | CNY | 5.04 | 5.13 | 4.99 | 5.12 | 5.12 | +0.08 (+1.59%) | 3,130,990 |
30 Dec 2019 | CNY | 5.04 | 5.04 | 4.93 | 5.04 | 5.04 | -0.04 (-0.79%) | 4,671,450 |
27 Dec 2019 | CNY | 5.14 | 5.16 | 5.06 | 5.08 | 5.08 | -0.06 (-1.17%) | 4,435,600 |
26 Dec 2019 | CNY | 5.16 | 5.16 | 5.08 | 5.14 | 5.14 | -0.02 (-0.39%) | 4,244,470 |
25 Dec 2019 | CNY | 5.21 | 5.21 | 5.12 | 5.16 | 5.16 | -0.04 (-0.77%) | 3,354,033 |
24 Dec 2019 | CNY | 5.14 | 5.2 | 5.08 | 5.2 | 5.2 | +0.06 (+1.17%) | 3,212,555 |
23 Dec 2019 | CNY | 5.14 | 5.22 | 5.12 | 5.14 | 5.14 | -0.02 (-0.39%) | 3,455,932 |
20 Dec 2019 | CNY | 5.27 | 5.3 | 5.14 | 5.16 | 5.16 | -0.1 (-1.90%) | 6,430,886 |
19 Dec 2019 | CNY | 5.35 | 5.35 | 5.19 | 5.26 | 5.26 | -0.26 (-4.71%) | 12,004,944 |
18 Dec 2019 | CNY | 5.42 | 5.52 | 5.36 | 5.52 | 5.52 | +0.1 (+1.85%) | 7,305,430 |
17 Dec 2019 | CNY | 5.37 | 5.57 | 5.35 | 5.42 | 5.42 | +0.03 (+0.56%) | 7,645,895 |
16 Dec 2019 | CNY | 5.36 | 5.42 | 5.29 | 5.39 | 5.39 | +0.03 (+0.56%) | 4,831,990 |
13 Dec 2019 | CNY | 5.21 | 5.4 | 5.18 | 5.36 | 5.36 | +0.18 (+3.47%) | 8,504,175 |
12 Dec 2019 | CNY | 5.16 | 5.19 | 5.1 | 5.18 | 5.18 | +0.01 (+0.19%) | 2,487,440 |
11 Dec 2019 | CNY | 5.16 | 5.19 | 5.13 | 5.17 | 5.17 | -0.01 (-0.19%) | 1,827,670 |
10 Dec 2019 | CNY | 5.15 | 5.19 | 5.08 | 5.18 | 5.18 | +0.02 (+0.39%) | 2,758,570 |
9 Dec 2019 | CNY | 5.12 | 5.17 | 5.07 | 5.16 | 5.16 | +0.05 (+0.98%) | 2,647,483 |
6 Dec 2019 | CNY | 5.02 | 5.13 | 5.01 | 5.11 | 5.11 | +0.08 (+1.59%) | 2,758,979 |
5 Dec 2019 | CNY | 5.02 | 5.05 | 4.99 | 5.03 | 5.03 | +0.03 (+0.60%) | 2,257,580 |