Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | CNY | 5.88 | 5.92 | 5.76 | 5.88 | 5.88 | 0.0 (0.0%) | 2,136,301 |
17 Apr 2020 | CNY | 5.87 | 5.95 | 5.84 | 5.88 | 5.88 | +0.02 (+0.34%) | 2,717,064 |
16 Apr 2020 | CNY | 5.86 | 5.86 | 5.79 | 5.86 | 5.86 | 0.0 (0.0%) | 1,554,844 |
15 Apr 2020 | CNY | 5.92 | 5.94 | 5.84 | 5.86 | 5.86 | -0.08 (-1.35%) | 2,324,997 |
14 Apr 2020 | CNY | 5.94 | 5.96 | 5.84 | 5.94 | 5.94 | +0.07 (+1.19%) | 2,200,094 |
13 Apr 2020 | CNY | 5.98 | 6.08 | 5.85 | 5.87 | 5.87 | -0.08 (-1.34%) | 2,126,422 |
10 Apr 2020 | CNY | 6.07 | 6.07 | 5.87 | 5.95 | 5.95 | -0.12 (-1.98%) | 2,321,499 |
9 Apr 2020 | CNY | 6.11 | 6.11 | 6.04 | 6.07 | 6.07 | 0.0 (0.0%) | 1,405,443 |
8 Apr 2020 | CNY | 6.11 | 6.13 | 6.04 | 6.07 | 6.07 | -0.05 (-0.82%) | 1,708,501 |
7 Apr 2020 | CNY | 6 | 6.13 | 5.93 | 6.12 | 6.12 | +0.2 (+3.38%) | 2,577,372 |
3 Apr 2020 | CNY | 5.89 | 6.01 | 5.89 | 5.92 | 5.92 | -0.01 (-0.17%) | 1,357,171 |
2 Apr 2020 | CNY | 5.86 | 5.94 | 5.78 | 5.93 | 5.93 | +0.05 (+0.85%) | 1,229,026 |
1 Apr 2020 | CNY | 5.8 | 6 | 5.8 | 5.88 | 5.88 | +0.01 (+0.17%) | 2,446,044 |
31 Mar 2020 | CNY | 5.88 | 5.89 | 5.78 | 5.87 | 5.87 | +0.04 (+0.69%) | 1,897,253 |
30 Mar 2020 | CNY | 5.98 | 5.98 | 5.76 | 5.83 | 5.83 | -0.14 (-2.35%) | 1,768,790 |
27 Mar 2020 | CNY | 6.1 | 6.1 | 5.95 | 5.97 | 5.97 | -0.01 (-0.17%) | 1,607,521 |
26 Mar 2020 | CNY | 6.04 | 6.06 | 5.95 | 5.98 | 5.98 | -0.09 (-1.48%) | 1,953,481 |
25 Mar 2020 | CNY | 6.06 | 6.11 | 5.98 | 6.07 | 6.07 | +0.09 (+1.51%) | 2,750,150 |
24 Mar 2020 | CNY | 5.95 | 6 | 5.87 | 5.98 | 5.98 | +0.09 (+1.53%) | 1,884,352 |
23 Mar 2020 | CNY | 6 | 6.03 | 5.85 | 5.89 | 5.89 | -0.23 (-3.76%) | 2,572,400 |
20 Mar 2020 | CNY | 6.02 | 6.14 | 5.99 | 6.12 | 6.12 | +0.13 (+2.17%) | 2,426,270 |
19 Mar 2020 | CNY | 5.95 | 6.04 | 5.88 | 5.99 | 5.99 | 0.0 (0.0%) | 2,476,766 |
18 Mar 2020 | CNY | 6.12 | 6.16 | 5.97 | 5.99 | 5.99 | -0.06 (-0.99%) | 2,887,202 |
17 Mar 2020 | CNY | 6.14 | 6.24 | 5.88 | 6.05 | 6.05 | -0.09 (-1.47%) | 3,737,367 |
16 Mar 2020 | CNY | 6.39 | 6.48 | 6.06 | 6.14 | 6.14 | -0.17 (-2.69%) | 3,489,234 |
13 Mar 2020 | CNY | 6.29 | 6.35 | 6 | 6.31 | 6.31 | -0.19 (-2.92%) | 4,385,757 |
12 Mar 2020 | CNY | 6.73 | 6.77 | 6.41 | 6.5 | 6.5 | -0.31 (-4.55%) | 4,787,624 |
11 Mar 2020 | CNY | 6.71 | 7.04 | 6.71 | 6.81 | 6.81 | +0.1 (+1.49%) | 7,711,476 |
10 Mar 2020 | CNY | 6.6 | 6.82 | 6.4 | 6.71 | 6.71 | -0.04 (-0.59%) | 5,365,540 |
9 Mar 2020 | CNY | 6.86 | 6.97 | 6.7 | 6.75 | 6.75 | -0.2 (-2.88%) | 4,614,652 |