Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2020 | CNY | 6.55 | 6.7167 | 6.5 | 6.5389 | 6.5389 | +0.006 (+0.09%) | 15,792,336 |
12 Feb 2020 | CNY | 6.3722 | 6.6278 | 6.3667 | 6.5333 | 6.5333 | +0.178 (+2.80%) | 15,711,595 |
11 Feb 2020 | CNY | 6.2278 | 6.4722 | 6.1722 | 6.3556 | 6.3556 | +0.089 (+1.42%) | 18,664,745 |
10 Feb 2020 | CNY | 6.0778 | 6.2889 | 5.9833 | 6.2667 | 6.2667 | +0.139 (+2.27%) | 23,383,134 |
7 Feb 2020 | CNY | 6.0611 | 6.2222 | 5.8889 | 6.1278 | 6.1278 | +0.05 (+0.82%) | 16,792,819 |
6 Feb 2020 | CNY | 6.1167 | 6.1778 | 6.0167 | 6.0778 | 6.0778 | -0.033 (-0.54%) | 19,154,401 |
5 Feb 2020 | CNY | 6.0444 | 6.3 | 6.0444 | 6.1111 | 6.1111 | +0.022 (+0.36%) | 15,339,996 |
4 Feb 2020 | CNY | 5.7222 | 6.2056 | 5.7222 | 6.0889 | 6.0889 | +0.222 (+3.79%) | 21,438,864 |
3 Feb 2020 | CNY | 5.8667 | 6.0833 | 5.8667 | 5.8667 | 5.8667 | -0.633 (-9.74%) | 11,883,960 |
23 Jan 2020 | CNY | 6.7778 | 6.9778 | 6.45 | 6.5 | 6.5 | -0.35 (-5.11%) | 19,532,772 |
22 Jan 2020 | CNY | 6.7778 | 6.9056 | 6.6333 | 6.85 | 6.85 | +0.017 (+0.24%) | 11,362,915 |
21 Jan 2020 | CNY | 7.0056 | 7.0389 | 6.8167 | 6.8333 | 6.8333 | -0.222 (-3.15%) | 14,013,014 |
20 Jan 2020 | CNY | 6.9722 | 7.1056 | 6.8833 | 7.0556 | 7.0556 | +0.1 (+1.44%) | 14,298,753 |
17 Jan 2020 | CNY | 7.0333 | 7.1778 | 6.8778 | 6.9556 | 6.9556 | -0.061 (-0.87%) | 15,100,516 |
16 Jan 2020 | CNY | 6.9 | 7.2389 | 6.8611 | 7.0167 | 7.0167 | +0.033 (+0.48%) | 16,986,328 |
15 Jan 2020 | CNY | 7.2 | 7.2167 | 6.8944 | 6.9833 | 6.9833 | -0.167 (-2.33%) | 16,290,624 |
14 Jan 2020 | CNY | 7.2056 | 7.2444 | 7.0722 | 7.15 | 7.15 | -0.05 (-0.69%) | 11,820,556 |
13 Jan 2020 | CNY | 7.1556 | 7.25 | 6.9889 | 7.2 | 7.2 | +0.033 (+0.46%) | 17,521,304 |
10 Jan 2020 | CNY | 6.9556 | 7.2222 | 6.9556 | 7.1667 | 7.1667 | +0.211 (+3.03%) | 24,648,557 |
9 Jan 2020 | CNY | 6.9722 | 7.1389 | 6.8833 | 6.9556 | 6.9556 | +0.033 (+0.48%) | 14,216,959 |
8 Jan 2020 | CNY | 6.9056 | 7 | 6.7722 | 6.9222 | 6.9222 | -0.083 (-1.19%) | 18,553,537 |
7 Jan 2020 | CNY | 6.8833 | 7.0389 | 6.8222 | 7.0056 | 7.0056 | +0.111 (+1.61%) | 20,985,109 |
6 Jan 2020 | CNY | 6.7444 | 7.0222 | 6.6556 | 6.8944 | 6.8944 | +0.061 (+0.89%) | 24,887,752 |
3 Jan 2020 | CNY | 6.7222 | 6.9056 | 6.6444 | 6.8333 | 6.8333 | +0.056 (+0.82%) | 21,776,472 |
2 Jan 2020 | CNY | 6.4056 | 6.8778 | 6.3389 | 6.7778 | 6.7778 | +0.489 (+7.77%) | 33,073,954 |
31 Dec 2019 | CNY | 6.2611 | 6.3556 | 6.2556 | 6.2889 | 6.2889 | +0.039 (+0.62%) | 9,570,578 |
30 Dec 2019 | CNY | 6.15 | 6.3056 | 6.0556 | 6.25 | 6.25 | +0.067 (+1.08%) | 8,670,578 |
27 Dec 2019 | CNY | 6.3 | 6.3444 | 6.1389 | 6.1833 | 6.1833 | -0.106 (-1.68%) | 9,291,211 |
26 Dec 2019 | CNY | 6.1889 | 6.3778 | 6.1611 | 6.2889 | 6.2889 | +0.1 (+1.62%) | 11,734,531 |
25 Dec 2019 | CNY | 6.1611 | 6.2444 | 6.1 | 6.1889 | 6.1889 | +0.044 (+0.72%) | 7,063,920 |