Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 6.83 | 6.84 | 6.77 | 6.79 | 6.79 | -0.04 (-0.59%) | 1,713,298 |
15 Jan 2020 | CNY | 6.9 | 6.91 | 6.83 | 6.83 | 6.83 | -0.07 (-1.01%) | 1,465,414 |
14 Jan 2020 | CNY | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | +0.03 (+0.44%) | 2,619,854 |
13 Jan 2020 | CNY | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | +0.06 (+0.88%) | 1,574,728 |
10 Jan 2020 | CNY | 6.87 | 6.89 | 6.8 | 6.81 | 6.81 | -0.08 (-1.16%) | 2,510,687 |
9 Jan 2020 | CNY | 6.86 | 6.89 | 6.8 | 6.89 | 6.89 | -0.04 (-0.58%) | 6,575,978 |
8 Jan 2020 | CNY | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | +0.14 (+2.06%) | 9,783,451 |
7 Jan 2020 | CNY | 6.75 | 6.8 | 6.74 | 6.79 | 6.79 | +0.04 (+0.59%) | 2,276,691 |
6 Jan 2020 | CNY | 6.74 | 6.79 | 6.72 | 6.75 | 6.75 | -0.02 (-0.30%) | 2,322,831 |
3 Jan 2020 | CNY | 6.74 | 6.79 | 6.7 | 6.77 | 6.77 | +0.04 (+0.59%) | 2,046,006 |
2 Jan 2020 | CNY | 6.72 | 6.74 | 6.69 | 6.73 | 6.73 | +0.04 (+0.60%) | 2,205,300 |
31 Dec 2019 | CNY | 6.67 | 6.7 | 6.62 | 6.69 | 6.69 | +0.03 (+0.45%) | 1,218,398 |
30 Dec 2019 | CNY | 6.65 | 6.67 | 6.57 | 6.66 | 6.66 | +0.04 (+0.60%) | 1,318,500 |
27 Dec 2019 | CNY | 6.65 | 6.69 | 6.62 | 6.62 | 6.62 | -0.02 (-0.30%) | 1,650,879 |
26 Dec 2019 | CNY | 6.67 | 6.67 | 6.6 | 6.64 | 6.64 | 0.0 (0.0%) | 1,390,530 |
25 Dec 2019 | CNY | 6.6 | 6.67 | 6.57 | 6.64 | 6.64 | +0.07 (+1.07%) | 2,549,048 |
24 Dec 2019 | CNY | 6.52 | 6.6 | 6.5 | 6.57 | 6.57 | +0.05 (+0.77%) | 1,122,800 |
23 Dec 2019 | CNY | 6.62 | 6.63 | 6.5 | 6.52 | 6.52 | -0.12 (-1.81%) | 1,602,400 |
20 Dec 2019 | CNY | 6.62 | 6.72 | 6.6 | 6.64 | 6.64 | +0.03 (+0.45%) | 1,583,200 |
19 Dec 2019 | CNY | 6.63 | 6.63 | 6.57 | 6.61 | 6.61 | 0.0 (0.0%) | 874,989 |
18 Dec 2019 | CNY | 6.59 | 6.64 | 6.58 | 6.61 | 6.61 | +0.01 (+0.15%) | 1,625,069 |
17 Dec 2019 | CNY | 6.56 | 6.66 | 6.52 | 6.6 | 6.6 | +0.06 (+0.92%) | 1,993,028 |
16 Dec 2019 | CNY | 6.49 | 6.56 | 6.46 | 6.54 | 6.54 | +0.05 (+0.77%) | 2,104,465 |
13 Dec 2019 | CNY | 6.41 | 6.51 | 6.4 | 6.49 | 6.49 | +0.08 (+1.25%) | 1,352,368 |
12 Dec 2019 | CNY | 6.38 | 6.45 | 6.36 | 6.41 | 6.41 | +0.02 (+0.31%) | 1,028,673 |
11 Dec 2019 | CNY | 6.41 | 6.41 | 6.36 | 6.39 | 6.39 | -0.02 (-0.31%) | 820,426 |
10 Dec 2019 | CNY | 6.43 | 6.43 | 6.38 | 6.41 | 6.41 | -0.01 (-0.16%) | 1,010,850 |
9 Dec 2019 | CNY | 6.47 | 6.47 | 6.4 | 6.42 | 6.42 | -0.02 (-0.31%) | 813,153 |
6 Dec 2019 | CNY | 6.39 | 6.44 | 6.37 | 6.44 | 6.44 | +0.03 (+0.47%) | 1,134,453 |
5 Dec 2019 | CNY | 6.37 | 6.42 | 6.34 | 6.41 | 6.41 | +0.05 (+0.79%) | 1,195,526 |