Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 6.38 | 6.41 | 6.32 | 6.33 | 6.33 | -0.05 (-0.78%) | 6,690,008 |
15 Jan 2020 | CNY | 6.45 | 6.45 | 6.36 | 6.38 | 6.38 | -0.07 (-1.09%) | 7,807,356 |
14 Jan 2020 | CNY | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.02 (-0.31%) | 9,151,169 |
13 Jan 2020 | CNY | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | +0.03 (+0.47%) | 7,477,474 |
10 Jan 2020 | CNY | 6.48 | 6.48 | 6.41 | 6.44 | 6.44 | -0.03 (-0.46%) | 6,887,509 |
9 Jan 2020 | CNY | 6.46 | 6.5 | 6.44 | 6.47 | 6.47 | +0.04 (+0.62%) | 8,248,593 |
8 Jan 2020 | CNY | 6.54 | 6.58 | 6.41 | 6.43 | 6.43 | -0.14 (-2.13%) | 14,793,979 |
7 Jan 2020 | CNY | 6.49 | 6.65 | 6.47 | 6.57 | 6.57 | +0.1 (+1.55%) | 21,011,305 |
6 Jan 2020 | CNY | 6.42 | 6.51 | 6.4 | 6.47 | 6.47 | +0.05 (+0.78%) | 15,565,806 |
3 Jan 2020 | CNY | 6.46 | 6.46 | 6.4 | 6.42 | 6.42 | -0.02 (-0.31%) | 11,446,611 |
2 Jan 2020 | CNY | 6.45 | 6.49 | 6.42 | 6.44 | 6.44 | +0.02 (+0.31%) | 15,426,497 |
31 Dec 2019 | CNY | 6.41 | 6.43 | 6.36 | 6.42 | 6.42 | 0.0 (0.0%) | 13,250,043 |
30 Dec 2019 | CNY | 6.29 | 6.44 | 6.26 | 6.42 | 6.42 | +0.11 (+1.74%) | 16,870,536 |
27 Dec 2019 | CNY | 6.26 | 6.41 | 6.25 | 6.31 | 6.31 | +0.04 (+0.64%) | 15,059,748 |
26 Dec 2019 | CNY | 6.23 | 6.27 | 6.21 | 6.27 | 6.27 | +0.04 (+0.64%) | 6,660,029 |
25 Dec 2019 | CNY | 6.24 | 6.25 | 6.2 | 6.23 | 6.23 | -0.01 (-0.16%) | 6,236,890 |
24 Dec 2019 | CNY | 6.21 | 6.26 | 6.19 | 6.24 | 6.24 | +0.04 (+0.65%) | 7,698,795 |
23 Dec 2019 | CNY | 6.29 | 6.3 | 6.2 | 6.2 | 6.2 | -0.09 (-1.43%) | 8,632,193 |
20 Dec 2019 | CNY | 6.35 | 6.36 | 6.28 | 6.29 | 6.29 | -0.06 (-0.94%) | 10,363,396 |
19 Dec 2019 | CNY | 6.33 | 6.36 | 6.31 | 6.35 | 6.35 | +0.04 (+0.63%) | 8,442,047 |
18 Dec 2019 | CNY | 6.34 | 6.37 | 6.29 | 6.31 | 6.31 | -0.02 (-0.32%) | 12,288,679 |
17 Dec 2019 | CNY | 6.28 | 6.36 | 6.26 | 6.33 | 6.33 | +0.06 (+0.96%) | 18,771,690 |
16 Dec 2019 | CNY | 6.26 | 6.29 | 6.22 | 6.27 | 6.27 | +0.03 (+0.48%) | 9,130,179 |
13 Dec 2019 | CNY | 6.22 | 6.25 | 6.19 | 6.24 | 6.24 | +0.06 (+0.97%) | 5,834,797 |
12 Dec 2019 | CNY | 6.22 | 6.24 | 6.16 | 6.18 | 6.18 | -0.05 (-0.80%) | 4,036,693 |
11 Dec 2019 | CNY | 6.24 | 6.26 | 6.21 | 6.23 | 6.23 | -0.02 (-0.32%) | 4,010,650 |
10 Dec 2019 | CNY | 6.23 | 6.26 | 6.19 | 6.25 | 6.25 | 0.0 (0.0%) | 5,270,798 |
9 Dec 2019 | CNY | 6.16 | 6.28 | 6.16 | 6.25 | 6.25 | +0.06 (+0.97%) | 6,020,728 |
6 Dec 2019 | CNY | 6.21 | 6.21 | 6.17 | 6.19 | 6.19 | -0.04 (-0.64%) | 3,303,172 |
5 Dec 2019 | CNY | 6.2 | 6.23 | 6.17 | 6.23 | 6.23 | +0.04 (+0.65%) | 6,061,368 |