Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | CNY | 6.75 | 6.93 | 6.71 | 6.83 | 6.83 | +0.12 (+1.79%) | 5,342,940 |
16 Apr 2020 | CNY | 6.79 | 6.82 | 6.66 | 6.71 | 6.71 | -0.13 (-1.90%) | 4,974,955 |
15 Apr 2020 | CNY | 6.95 | 6.95 | 6.83 | 6.84 | 6.84 | -0.13 (-1.87%) | 3,570,400 |
14 Apr 2020 | CNY | 6.91 | 6.99 | 6.88 | 6.97 | 6.97 | +0.09 (+1.31%) | 2,881,277 |
13 Apr 2020 | CNY | 6.97 | 7.02 | 6.81 | 6.88 | 6.88 | -0.17 (-2.41%) | 2,434,700 |
10 Apr 2020 | CNY | 7.26 | 7.29 | 6.99 | 7.05 | 7.05 | -0.21 (-2.89%) | 5,044,460 |
9 Apr 2020 | CNY | 7.27 | 7.35 | 7.24 | 7.26 | 7.26 | +0.01 (+0.14%) | 3,130,441 |
8 Apr 2020 | CNY | 7.28 | 7.33 | 7.22 | 7.25 | 7.25 | -0.18 (-2.42%) | 4,750,637 |
7 Apr 2020 | CNY | 7.05 | 7.44 | 6.9 | 7.43 | 7.43 | +0.23 (+3.19%) | 11,316,117 |
3 Apr 2020 | CNY | 7.32 | 7.35 | 7.16 | 7.2 | 7.2 | -0.14 (-1.91%) | 2,440,626 |
2 Apr 2020 | CNY | 7.1 | 7.35 | 7.1 | 7.34 | 7.34 | +0.17 (+2.37%) | 2,626,326 |
1 Apr 2020 | CNY | 7.14 | 7.31 | 7.1 | 7.17 | 7.17 | +0.07 (+0.99%) | 3,020,246 |
31 Mar 2020 | CNY | 7.19 | 7.23 | 7.08 | 7.1 | 7.1 | -0.03 (-0.42%) | 2,477,920 |
30 Mar 2020 | CNY | 7.25 | 7.25 | 7.07 | 7.13 | 7.13 | -0.28 (-3.78%) | 2,679,060 |
27 Mar 2020 | CNY | 7.55 | 7.55 | 7.4 | 7.41 | 7.41 | -0.02 (-0.27%) | 2,868,860 |
26 Mar 2020 | CNY | 7.6 | 7.6 | 7.42 | 7.43 | 7.43 | -0.19 (-2.49%) | 2,669,300 |
25 Mar 2020 | CNY | 7.72 | 7.75 | 7.55 | 7.62 | 7.62 | +0.09 (+1.20%) | 5,011,760 |
24 Mar 2020 | CNY | 7.51 | 7.6 | 7.33 | 7.53 | 7.53 | +0.18 (+2.45%) | 4,085,529 |
23 Mar 2020 | CNY | 7.5 | 7.55 | 7.31 | 7.35 | 7.35 | -0.32 (-4.17%) | 3,307,668 |
20 Mar 2020 | CNY | 7.62 | 7.75 | 7.51 | 7.67 | 7.67 | +0.09 (+1.19%) | 3,277,700 |
19 Mar 2020 | CNY | 7.51 | 7.63 | 7.28 | 7.58 | 7.58 | +0.04 (+0.53%) | 4,939,275 |
18 Mar 2020 | CNY | 7.8 | 7.86 | 7.51 | 7.54 | 7.54 | -0.13 (-1.69%) | 4,127,228 |
17 Mar 2020 | CNY | 7.73 | 7.89 | 7.33 | 7.67 | 7.67 | -0.13 (-1.67%) | 5,800,567 |
16 Mar 2020 | CNY | 8.5 | 8.52 | 7.56 | 7.8 | 7.8 | -0.59 (-7.03%) | 8,036,084 |
13 Mar 2020 | CNY | 8.01 | 8.51 | 8.01 | 8.39 | 8.39 | -0.21 (-2.44%) | 5,921,960 |
12 Mar 2020 | CNY | 8.68 | 8.77 | 8.51 | 8.6 | 8.6 | -0.22 (-2.49%) | 5,602,746 |
11 Mar 2020 | CNY | 9.09 | 9.19 | 8.79 | 8.82 | 8.82 | -0.27 (-2.97%) | 7,051,040 |
10 Mar 2020 | CNY | 8.69 | 9.13 | 8.45 | 9.09 | 9.09 | +0.32 (+3.65%) | 9,735,118 |
9 Mar 2020 | CNY | 8.96 | 8.96 | 8.65 | 8.77 | 8.77 | -0.2 (-2.23%) | 7,314,456 |
6 Mar 2020 | CNY | 8.6 | 9.05 | 8.49 | 8.97 | 8.97 | +0.37 (+4.30%) | 14,386,662 |