Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | CNY | 5.93 | 6.29 | 5.93 | 6.26 | 6.26 | +0.02 (+0.32%) | 1,039,801 |
7 Feb 2020 | CNY | 6.33 | 6.33 | 6.16 | 6.24 | 6.24 | -0.09 (-1.42%) | 994,222 |
6 Feb 2020 | CNY | 6.11 | 6.41 | 6.03 | 6.33 | 6.33 | +0.22 (+3.60%) | 1,638,323 |
5 Feb 2020 | CNY | 6.08 | 6.19 | 6.01 | 6.11 | 6.11 | +0.04 (+0.66%) | 1,185,900 |
4 Feb 2020 | CNY | 6.07 | 6.24 | 6.07 | 6.07 | 6.07 | -0.32 (-5.01%) | 1,811,500 |
3 Feb 2020 | CNY | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.34 (-5.05%) | 242,500 |
23 Jan 2020 | CNY | 6.92 | 6.93 | 6.59 | 6.73 | 6.73 | -0.21 (-3.03%) | 1,044,207 |
22 Jan 2020 | CNY | 6.88 | 6.96 | 6.86 | 6.94 | 6.94 | +0.03 (+0.43%) | 518,500 |
21 Jan 2020 | CNY | 6.95 | 6.98 | 6.88 | 6.91 | 6.91 | -0.04 (-0.58%) | 599,600 |
20 Jan 2020 | CNY | 7.09 | 7.09 | 6.87 | 6.95 | 6.95 | -0.14 (-1.97%) | 1,216,223 |
17 Jan 2020 | CNY | 7.11 | 7.12 | 7.02 | 7.09 | 7.09 | 0.0 (0.0%) | 761,002 |
16 Jan 2020 | CNY | 7.21 | 7.23 | 7.07 | 7.09 | 7.09 | -0.12 (-1.66%) | 485,800 |
15 Jan 2020 | CNY | 7.17 | 7.27 | 7.16 | 7.21 | 7.21 | +0.06 (+0.84%) | 516,702 |
14 Jan 2020 | CNY | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | +0.02 (+0.28%) | 452,700 |
13 Jan 2020 | CNY | 7.09 | 7.15 | 7.03 | 7.13 | 7.13 | 0.0 (0.0%) | 488,201 |
10 Jan 2020 | CNY | 7.15 | 7.15 | 7.06 | 7.13 | 7.13 | 0.0 (0.0%) | 484,640 |
9 Jan 2020 | CNY | 7.07 | 7.15 | 7.07 | 7.13 | 7.13 | +0.09 (+1.28%) | 271,260 |
8 Jan 2020 | CNY | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.1 (-1.40%) | 580,700 |
7 Jan 2020 | CNY | 7.15 | 7.15 | 7.06 | 7.14 | 7.14 | 0.0 (0.0%) | 769,800 |
6 Jan 2020 | CNY | 7.1 | 7.32 | 7.05 | 7.14 | 7.14 | +0.02 (+0.28%) | 1,206,721 |
3 Jan 2020 | CNY | 6.95 | 7.13 | 6.93 | 7.12 | 7.12 | +0.15 (+2.15%) | 716,010 |
2 Jan 2020 | CNY | 6.85 | 6.99 | 6.85 | 6.97 | 6.97 | +0.09 (+1.31%) | 698,200 |
31 Dec 2019 | CNY | 6.79 | 6.89 | 6.75 | 6.88 | 6.88 | +0.08 (+1.18%) | 638,401 |
30 Dec 2019 | CNY | 6.93 | 6.98 | 6.79 | 6.8 | 6.8 | -0.31 (-4.36%) | 1,138,900 |
27 Dec 2019 | CNY | 7.07 | 7.15 | 7.04 | 7.11 | 7.11 | +0.04 (+0.57%) | 585,600 |
26 Dec 2019 | CNY | 7.05 | 7.09 | 7.02 | 7.07 | 7.07 | +0.02 (+0.28%) | 527,701 |
25 Dec 2019 | CNY | 7.15 | 7.19 | 7.03 | 7.05 | 7.05 | -0.13 (-1.81%) | 869,451 |
24 Dec 2019 | CNY | 7 | 7.28 | 6.99 | 7.18 | 7.18 | +0.18 (+2.57%) | 976,502 |
23 Dec 2019 | CNY | 6.96 | 7.13 | 6.93 | 7 | 7 | +0.04 (+0.57%) | 664,250 |
20 Dec 2019 | CNY | 6.93 | 7 | 6.93 | 6.96 | 6.96 | +0.03 (+0.43%) | 215,961 |