Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 6.496 | 6.6594 | 6.4452 | 6.5686 | 6.5686 | +0.085 (+1.32%) | 17,848,602 |
15 Jan 2020 | CNY | 6.5396 | 6.5904 | 6.4234 | 6.4833 | 6.4833 | -0.123 (-1.87%) | 14,512,230 |
14 Jan 2020 | CNY | 6.7157 | 6.7157 | 6.5178 | 6.6068 | 6.6068 | -0.071 (-1.06%) | 21,165,261 |
13 Jan 2020 | CNY | 6.5105 | 6.6885 | 6.4651 | 6.6776 | 6.6776 | +0.151 (+2.31%) | 21,394,559 |
10 Jan 2020 | CNY | 6.6721 | 6.6721 | 6.4742 | 6.5269 | 6.5269 | -0.14 (-2.10%) | 21,624,953 |
9 Jan 2020 | CNY | 6.4089 | 6.7175 | 6.3744 | 6.6667 | 6.6667 | +0.305 (+4.79%) | 36,123,882 |
8 Jan 2020 | CNY | 6.536 | 6.6358 | 6.3272 | 6.3617 | 6.3617 | -0.076 (-1.18%) | 29,853,602 |
7 Jan 2020 | CNY | 6.7429 | 6.7447 | 6.4198 | 6.4379 | 6.4379 | +0.016 (+0.25%) | 32,578,828 |
6 Jan 2020 | CNY | 6.3145 | 6.5251 | 6.2636 | 6.4216 | 6.4216 | 0.0 (0.0%) | 11,131,998 |
3 Jan 2020 | CNY | 6.467 | 6.4779 | 6.3217 | 6.4216 | 6.4216 | -0.005 (-0.08%) | 12,661,074 |
2 Jan 2020 | CNY | 6.3181 | 6.4706 | 6.2818 | 6.427 | 6.427 | +0.116 (+1.84%) | 13,633,401 |
31 Dec 2019 | CNY | 6.3036 | 6.358 | 6.2418 | 6.3108 | 6.3108 | -0.033 (-0.52%) | 8,942,348 |
30 Dec 2019 | CNY | 6.3072 | 6.3998 | 6.2636 | 6.3435 | 6.3435 | +0.044 (+0.69%) | 14,864,770 |
27 Dec 2019 | CNY | 6.2418 | 6.3816 | 6.191 | 6.2999 | 6.2999 | +0.043 (+0.70%) | 19,288,454 |
26 Dec 2019 | CNY | 6.0367 | 6.2963 | 5.9822 | 6.2564 | 6.2564 | +0.238 (+3.95%) | 20,512,370 |
25 Dec 2019 | CNY | 5.8969 | 6.0494 | 5.7916 | 6.0185 | 6.0185 | +0.136 (+2.31%) | 11,078,901 |
24 Dec 2019 | CNY | 5.7244 | 5.9005 | 5.7244 | 5.8824 | 5.8824 | +0.163 (+2.86%) | 8,075,482 |
23 Dec 2019 | CNY | 5.9005 | 5.915 | 5.6845 | 5.719 | 5.719 | -0.181 (-3.08%) | 8,663,643 |
20 Dec 2019 | CNY | 6.0349 | 6.0803 | 5.8842 | 5.9005 | 5.9005 | -0.14 (-2.31%) | 11,315,855 |
19 Dec 2019 | CNY | 6.0094 | 6.0948 | 5.9677 | 6.0403 | 6.0403 | +0.042 (+0.70%) | 10,764,504 |
18 Dec 2019 | CNY | 5.9913 | 6.033 | 5.955 | 5.9986 | 5.9986 | -0.04 (-0.66%) | 12,381,102 |
17 Dec 2019 | CNY | 5.9913 | 6.1184 | 5.9695 | 6.0385 | 6.0385 | +0.069 (+1.16%) | 12,719,734 |
16 Dec 2019 | CNY | 5.9931 | 5.9931 | 5.8805 | 5.9695 | 5.9695 | +0.084 (+1.42%) | 8,818,418 |
13 Dec 2019 | CNY | 5.8878 | 5.9187 | 5.7879 | 5.886 | 5.886 | +0.064 (+1.09%) | 7,993,870 |
12 Dec 2019 | CNY | 5.8061 | 5.8914 | 5.719 | 5.8224 | 5.8224 | +0.007 (+0.12%) | 8,640,515 |
11 Dec 2019 | CNY | 5.9314 | 5.9513 | 5.797 | 5.8152 | 5.8152 | -0.118 (-1.99%) | 8,521,096 |
10 Dec 2019 | CNY | 5.8007 | 5.984 | 5.748 | 5.9332 | 5.9332 | +0.127 (+2.19%) | 12,159,097 |
9 Dec 2019 | CNY | 5.7335 | 5.8987 | 5.6808 | 5.8061 | 5.8061 | +0.073 (+1.27%) | 9,436,085 |
6 Dec 2019 | CNY | 5.6935 | 5.7389 | 5.6463 | 5.7335 | 5.7335 | +0.071 (+1.25%) | 9,028,052 |
5 Dec 2019 | CNY | 5.6009 | 5.6917 | 5.5737 | 5.6627 | 5.6627 | +0.085 (+1.53%) | 8,205,140 |