Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 7.55 | 7.55 | 7.53 | 7.55 | 7.55 | -0.17 (-2.20%) | 25,319,182 |
7 Jan 2020 | CNY | 7.7 | 7.75 | 7.65 | 7.72 | 7.72 | +0.05 (+0.65%) | 20,389,440 |
6 Jan 2020 | CNY | 7.66 | 7.73 | 7.61 | 7.67 | 7.67 | -0.05 (-0.65%) | 32,647,033 |
3 Jan 2020 | CNY | 7.87 | 7.89 | 7.7 | 7.72 | 7.72 | -0.13 (-1.66%) | 31,541,525 |
2 Jan 2020 | CNY | 7.95 | 8.09 | 7.84 | 7.85 | 7.85 | +0.02 (+0.26%) | 49,895,607 |
31 Dec 2019 | CNY | 7.77 | 7.84 | 7.72 | 7.83 | 7.83 | +0.06 (+0.77%) | 26,498,954 |
30 Dec 2019 | CNY | 7.8 | 7.89 | 7.71 | 7.77 | 7.77 | +0.04 (+0.52%) | 30,762,253 |
27 Dec 2019 | CNY | 7.84 | 7.86 | 7.71 | 7.73 | 7.73 | -0.11 (-1.40%) | 33,818,990 |
26 Dec 2019 | CNY | 7.65 | 7.84 | 7.63 | 7.84 | 7.84 | +0.27 (+3.57%) | 41,994,982 |
25 Dec 2019 | CNY | 7.59 | 7.64 | 7.52 | 7.57 | 7.57 | -0.01 (-0.13%) | 18,838,579 |
24 Dec 2019 | CNY | 7.65 | 7.68 | 7.52 | 7.58 | 7.58 | +0.01 (+0.13%) | 27,905,255 |
23 Dec 2019 | CNY | 7.87 | 7.96 | 7.53 | 7.57 | 7.57 | -0.29 (-3.69%) | 57,415,004 |
20 Dec 2019 | CNY | 8.07 | 8.15 | 7.83 | 7.86 | 7.86 | -0.2 (-2.48%) | 58,938,799 |
19 Dec 2019 | CNY | 8.22 | 8.24 | 7.99 | 8.06 | 8.06 | -0.19 (-2.30%) | 46,226,594 |
18 Dec 2019 | CNY | 8.19 | 8.27 | 8.11 | 8.25 | 8.25 | +0.06 (+0.73%) | 37,043,081 |
17 Dec 2019 | CNY | 8.26 | 8.31 | 8.1 | 8.19 | 8.19 | -0.07 (-0.85%) | 56,127,705 |
16 Dec 2019 | CNY | 8.03 | 8.27 | 7.94 | 8.26 | 8.26 | +0.33 (+4.16%) | 65,811,282 |
13 Dec 2019 | CNY | 7.66 | 7.95 | 7.66 | 7.93 | 7.93 | +0.38 (+5.03%) | 80,311,377 |
12 Dec 2019 | CNY | 7.53 | 7.63 | 7.48 | 7.55 | 7.55 | +0.02 (+0.27%) | 27,216,325 |
11 Dec 2019 | CNY | 7.44 | 7.6 | 7.38 | 7.53 | 7.53 | +0.15 (+2.03%) | 41,697,358 |
10 Dec 2019 | CNY | 7.38 | 7.44 | 7.33 | 7.38 | 7.38 | +0.01 (+0.14%) | 18,045,037 |
9 Dec 2019 | CNY | 7.19 | 7.37 | 7.19 | 7.37 | 7.37 | +0.18 (+2.50%) | 30,020,922 |
6 Dec 2019 | CNY | 7.08 | 7.21 | 7.04 | 7.19 | 7.19 | +0.09 (+1.27%) | 13,143,799 |
5 Dec 2019 | CNY | 7.1 | 7.14 | 7.06 | 7.1 | 7.1 | -0.01 (-0.14%) | 11,292,370 |
4 Dec 2019 | CNY | 7.12 | 7.17 | 7.08 | 7.11 | 7.11 | -0.02 (-0.28%) | 10,651,730 |
3 Dec 2019 | CNY | 7.07 | 7.13 | 7.03 | 7.13 | 7.13 | +0.05 (+0.71%) | 11,019,096 |
2 Dec 2019 | CNY | 6.97 | 7.08 | 6.97 | 7.08 | 7.08 | +0.11 (+1.58%) | 12,669,594 |
29 Nov 2019 | CNY | 6.95 | 6.99 | 6.86 | 6.97 | 6.97 | +0.03 (+0.43%) | 8,479,630 |
28 Nov 2019 | CNY | 7 | 7.01 | 6.91 | 6.94 | 6.94 | -0.07 (-1.00%) | 6,978,396 |
27 Nov 2019 | CNY | 7 | 7.06 | 6.96 | 7.01 | 7.01 | -0.01 (-0.14%) | 9,817,090 |