Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 7.32 | 7.34 | 7.23 | 7.24 | 7.24 | -0.05 (-0.69%) | 7,308,535 |
15 Jan 2020 | CNY | 7.38 | 7.38 | 7.26 | 7.29 | 7.29 | -0.09 (-1.22%) | 10,737,364 |
14 Jan 2020 | CNY | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.01 (-0.14%) | 10,434,495 |
13 Jan 2020 | CNY | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.02 (-0.27%) | 11,154,691 |
10 Jan 2020 | CNY | 7.48 | 7.5 | 7.35 | 7.41 | 7.41 | -0.04 (-0.54%) | 15,490,913 |
9 Jan 2020 | CNY | 7.45 | 7.54 | 7.42 | 7.45 | 7.45 | +0.01 (+0.13%) | 19,283,347 |
8 Jan 2020 | CNY | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | +0.05 (+0.68%) | 25,609,811 |
7 Jan 2020 | CNY | 7.38 | 7.45 | 7.34 | 7.39 | 7.39 | +0.05 (+0.68%) | 13,130,927 |
6 Jan 2020 | CNY | 7.32 | 7.39 | 7.3 | 7.34 | 7.34 | -0.04 (-0.54%) | 17,127,479 |
3 Jan 2020 | CNY | 7.41 | 7.43 | 7.34 | 7.38 | 7.38 | -0.01 (-0.14%) | 15,359,058 |
2 Jan 2020 | CNY | 7.35 | 7.49 | 7.34 | 7.39 | 7.39 | +0.06 (+0.82%) | 22,403,210 |
31 Dec 2019 | CNY | 7.23 | 7.41 | 7.21 | 7.33 | 7.33 | +0.09 (+1.24%) | 24,805,131 |
30 Dec 2019 | CNY | 7.14 | 7.26 | 7.11 | 7.24 | 7.24 | +0.1 (+1.40%) | 19,442,102 |
27 Dec 2019 | CNY | 7.16 | 7.2 | 7.11 | 7.14 | 7.14 | -0.02 (-0.28%) | 12,181,697 |
26 Dec 2019 | CNY | 7.12 | 7.17 | 7.1 | 7.16 | 7.16 | +0.03 (+0.42%) | 11,255,103 |
25 Dec 2019 | CNY | 7.15 | 7.17 | 7.06 | 7.13 | 7.13 | -0.07 (-0.97%) | 13,235,720 |
24 Dec 2019 | CNY | 6.98 | 7.2 | 6.97 | 7.2 | 7.2 | +0.22 (+3.15%) | 18,211,821 |
23 Dec 2019 | CNY | 7.05 | 7.12 | 6.97 | 6.98 | 6.98 | -0.05 (-0.71%) | 9,066,454 |
20 Dec 2019 | CNY | 7.17 | 7.19 | 7.03 | 7.03 | 7.03 | -0.12 (-1.68%) | 9,041,665 |
19 Dec 2019 | CNY | 7.11 | 7.18 | 7.1 | 7.15 | 7.15 | +0.04 (+0.56%) | 9,479,685 |
18 Dec 2019 | CNY | 7.17 | 7.19 | 7.1 | 7.11 | 7.11 | -0.05 (-0.70%) | 10,376,985 |
17 Dec 2019 | CNY | 7.11 | 7.2 | 7.11 | 7.16 | 7.16 | +0.02 (+0.28%) | 13,478,296 |
16 Dec 2019 | CNY | 7.06 | 7.15 | 7.03 | 7.14 | 7.14 | +0.09 (+1.28%) | 12,799,809 |
13 Dec 2019 | CNY | 7.15 | 7.15 | 7 | 7.05 | 7.05 | +0.06 (+0.86%) | 16,104,573 |
12 Dec 2019 | CNY | 6.92 | 7.05 | 6.88 | 6.99 | 6.99 | +0.08 (+1.16%) | 12,886,902 |
11 Dec 2019 | CNY | 6.91 | 6.99 | 6.9 | 6.91 | 6.91 | -0.02 (-0.29%) | 8,668,813 |
10 Dec 2019 | CNY | 6.9 | 6.95 | 6.89 | 6.93 | 6.93 | -0.02 (-0.29%) | 7,252,857 |
9 Dec 2019 | CNY | 6.83 | 6.95 | 6.83 | 6.95 | 6.95 | +0.08 (+1.16%) | 11,047,993 |
6 Dec 2019 | CNY | 6.83 | 6.87 | 6.83 | 6.87 | 6.87 | +0.04 (+0.59%) | 6,356,113 |
5 Dec 2019 | CNY | 6.81 | 6.86 | 6.79 | 6.83 | 6.83 | +0.01 (+0.15%) | 6,042,119 |