Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.21 (-2.90%) | 29,356,941 |
7 Jan 2020 | CNY | 7.25 | 7.3 | 7.2 | 7.25 | 7.25 | +0.03 (+0.42%) | 25,868,482 |
6 Jan 2020 | CNY | 7.24 | 7.34 | 7.18 | 7.22 | 7.22 | -0.05 (-0.69%) | 29,294,284 |
3 Jan 2020 | CNY | 7.34 | 7.35 | 7.23 | 7.27 | 7.27 | -0.06 (-0.82%) | 26,704,059 |
2 Jan 2020 | CNY | 7.35 | 7.46 | 7.26 | 7.33 | 7.33 | +0.05 (+0.69%) | 42,800,323 |
31 Dec 2019 | CNY | 7.26 | 7.34 | 7.24 | 7.28 | 7.28 | -0.01 (-0.14%) | 19,192,478 |
30 Dec 2019 | CNY | 7.21 | 7.33 | 7.17 | 7.29 | 7.29 | +0.11 (+1.53%) | 27,452,982 |
27 Dec 2019 | CNY | 7.28 | 7.37 | 7.17 | 7.18 | 7.18 | -0.13 (-1.78%) | 37,851,928 |
26 Dec 2019 | CNY | 7.06 | 7.37 | 6.99 | 7.31 | 7.31 | +0.27 (+3.84%) | 59,109,053 |
25 Dec 2019 | CNY | 6.9 | 7.19 | 6.86 | 7.04 | 7.04 | +0.12 (+1.73%) | 36,767,230 |
24 Dec 2019 | CNY | 6.76 | 6.96 | 6.75 | 6.92 | 6.92 | +0.18 (+2.67%) | 14,813,778 |
23 Dec 2019 | CNY | 6.88 | 6.92 | 6.73 | 6.74 | 6.74 | -0.14 (-2.03%) | 10,976,186 |
20 Dec 2019 | CNY | 7.01 | 7.04 | 6.88 | 6.88 | 6.88 | -0.13 (-1.85%) | 13,663,445 |
19 Dec 2019 | CNY | 6.98 | 7.03 | 6.95 | 7.01 | 7.01 | +0.03 (+0.43%) | 12,003,229 |
18 Dec 2019 | CNY | 7 | 7.04 | 6.94 | 6.98 | 6.98 | -0.02 (-0.29%) | 13,701,384 |
17 Dec 2019 | CNY | 6.94 | 7.02 | 6.91 | 7 | 7 | +0.1 (+1.45%) | 18,444,902 |
16 Dec 2019 | CNY | 6.94 | 6.94 | 6.84 | 6.9 | 6.9 | 0.0 (0.0%) | 13,519,661 |
13 Dec 2019 | CNY | 6.89 | 6.93 | 6.83 | 6.9 | 6.9 | +0.03 (+0.44%) | 13,446,904 |
12 Dec 2019 | CNY | 6.79 | 6.95 | 6.76 | 6.87 | 6.87 | +0.08 (+1.18%) | 17,504,785 |
11 Dec 2019 | CNY | 6.86 | 6.88 | 6.75 | 6.79 | 6.79 | -0.07 (-1.02%) | 12,098,009 |
10 Dec 2019 | CNY | 6.92 | 6.93 | 6.8 | 6.86 | 6.86 | -0.07 (-1.01%) | 13,590,612 |
9 Dec 2019 | CNY | 6.93 | 7.02 | 6.89 | 6.93 | 6.93 | -0.03 (-0.43%) | 17,423,312 |
6 Dec 2019 | CNY | 6.68 | 7.06 | 6.68 | 6.96 | 6.96 | +0.28 (+4.19%) | 30,563,327 |
5 Dec 2019 | CNY | 6.65 | 6.69 | 6.63 | 6.68 | 6.68 | +0.04 (+0.60%) | 5,565,425 |
4 Dec 2019 | CNY | 6.58 | 6.65 | 6.57 | 6.64 | 6.64 | +0.03 (+0.45%) | 4,097,207 |
3 Dec 2019 | CNY | 6.55 | 6.62 | 6.53 | 6.61 | 6.61 | +0.02 (+0.30%) | 4,164,304 |
2 Dec 2019 | CNY | 6.58 | 6.62 | 6.57 | 6.59 | 6.59 | +0.01 (+0.15%) | 4,331,424 |
29 Nov 2019 | CNY | 6.59 | 6.62 | 6.55 | 6.58 | 6.58 | +0.01 (+0.15%) | 5,798,238 |
28 Nov 2019 | CNY | 6.63 | 6.69 | 6.57 | 6.57 | 6.57 | -0.09 (-1.35%) | 6,906,482 |
27 Nov 2019 | CNY | 6.68 | 6.72 | 6.63 | 6.66 | 6.66 | +0.02 (+0.30%) | 8,847,626 |