Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2020 | CNY | 4.9077 | 4.9308 | 4.7769 | 4.9077 | 4.9077 | -0.1 (-2.00%) | 7,676,275 |
24 Feb 2020 | CNY | 5.0231 | 5.0462 | 4.9231 | 5.0077 | 5.0077 | -0.046 (-0.91%) | 5,888,441 |
21 Feb 2020 | CNY | 5.0077 | 5.0846 | 4.9846 | 5.0539 | 5.0539 | +0.038 (+0.77%) | 5,188,569 |
20 Feb 2020 | CNY | 4.9769 | 5.0308 | 4.9462 | 5.0154 | 5.0154 | +0.085 (+1.72%) | 4,932,123 |
19 Feb 2020 | CNY | 4.9462 | 5.0385 | 4.9077 | 4.9308 | 4.9308 | -0.015 (-0.31%) | 4,521,972 |
18 Feb 2020 | CNY | 4.9385 | 4.9923 | 4.9 | 4.9462 | 4.9462 | +0.008 (+0.16%) | 3,857,960 |
17 Feb 2020 | CNY | 4.7692 | 4.9462 | 4.7539 | 4.9385 | 4.9385 | +0.169 (+3.55%) | 5,085,457 |
14 Feb 2020 | CNY | 4.7308 | 4.7846 | 4.7231 | 4.7692 | 4.7692 | +0.031 (+0.65%) | 2,898,603 |
13 Feb 2020 | CNY | 4.7846 | 4.8154 | 4.7385 | 4.7385 | 4.7385 | -0.054 (-1.12%) | 3,699,485 |
12 Feb 2020 | CNY | 4.7692 | 4.8077 | 4.7462 | 4.7923 | 4.7923 | +0.008 (+0.16%) | 4,282,382 |
11 Feb 2020 | CNY | 4.7462 | 4.8 | 4.7231 | 4.7846 | 4.7846 | +0.038 (+0.81%) | 4,262,131 |
10 Feb 2020 | CNY | 4.6231 | 4.7615 | 4.6231 | 4.7462 | 4.7462 | +0.062 (+1.31%) | 4,361,059 |
7 Feb 2020 | CNY | 4.7077 | 4.7462 | 4.6308 | 4.6846 | 4.6846 | -0.031 (-0.65%) | 4,420,956 |
6 Feb 2020 | CNY | 4.6769 | 4.7308 | 4.6308 | 4.7154 | 4.7154 | +0.038 (+0.82%) | 5,928,861 |
5 Feb 2020 | CNY | 4.6308 | 4.7231 | 4.5846 | 4.6769 | 4.6769 | +0.077 (+1.67%) | 6,346,142 |
4 Feb 2020 | CNY | 4.3077 | 4.7077 | 4.3077 | 4.6 | 4.6 | -0.085 (-1.81%) | 9,389,299 |
3 Feb 2020 | CNY | 4.6846 | 4.6846 | 4.6846 | 4.6846 | 4.6846 | -0.523 (-10.04%) | 1,309,880 |
23 Jan 2020 | CNY | 5.3154 | 5.3385 | 5.1539 | 5.2077 | 5.2077 | -0.139 (-2.59%) | 5,159,830 |
22 Jan 2020 | CNY | 5.3154 | 5.3769 | 5.2154 | 5.3462 | 5.3462 | +0.023 (+0.43%) | 4,228,786 |
21 Jan 2020 | CNY | 5.3923 | 5.4 | 5.3077 | 5.3231 | 5.3231 | -0.077 (-1.42%) | 3,811,385 |
20 Jan 2020 | CNY | 5.3539 | 5.4077 | 5.3 | 5.4 | 5.4 | +0.046 (+0.86%) | 4,030,670 |
17 Jan 2020 | CNY | 5.3769 | 5.4077 | 5.3308 | 5.3539 | 5.3539 | -0.008 (-0.14%) | 2,709,241 |
16 Jan 2020 | CNY | 5.4462 | 5.4539 | 5.3539 | 5.3615 | 5.3615 | -0.085 (-1.56%) | 4,161,033 |
15 Jan 2020 | CNY | 5.5077 | 5.5077 | 5.4154 | 5.4462 | 5.4462 | -0.061 (-1.12%) | 5,054,721 |
14 Jan 2020 | CNY | 5.5077 | 5.5077 | 5.5077 | 5.5077 | 5.5077 | +0.054 (+0.99%) | 6,789,554 |
13 Jan 2020 | CNY | 5.4539 | 5.4539 | 5.4539 | 5.4539 | 5.4539 | -0.023 (-0.42%) | 6,073,506 |
10 Jan 2020 | CNY | 5.5154 | 5.5231 | 5.4385 | 5.4769 | 5.4769 | -0.008 (-0.14%) | 4,017,042 |
9 Jan 2020 | CNY | 5.4923 | 5.5154 | 5.4539 | 5.4846 | 5.4846 | +0.038 (+0.71%) | 4,724,044 |
8 Jan 2020 | CNY | 5.4462 | 5.4462 | 5.4462 | 5.4462 | 5.4462 | -0.115 (-2.07%) | 6,860,205 |
7 Jan 2020 | CNY | 5.4692 | 5.5692 | 5.4692 | 5.5615 | 5.5615 | +0.1 (+1.83%) | 7,448,196 |