Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2020 | CNY | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.04 (-2.15%) | 56,768,175 |
13 Jan 2020 | CNY | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 52,270,785 |
10 Jan 2020 | CNY | 2.03 | 2.03 | 1.86 | 1.87 | 1.87 | -0.1 (-5.08%) | 148,829,284 |
9 Jan 2020 | CNY | 1.82 | 1.97 | 1.81 | 1.97 | 1.97 | +0.18 (+10.06%) | 67,117,078 |
8 Jan 2020 | CNY | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.04 (-2.19%) | 50,843,887 |
7 Jan 2020 | CNY | 1.81 | 1.84 | 1.8 | 1.83 | 1.83 | +0.02 (+1.10%) | 40,872,229 |
6 Jan 2020 | CNY | 1.76 | 1.83 | 1.74 | 1.81 | 1.81 | +0.05 (+2.84%) | 71,593,873 |
3 Jan 2020 | CNY | 1.77 | 1.78 | 1.74 | 1.76 | 1.76 | -0.01 (-0.56%) | 35,340,851 |
2 Jan 2020 | CNY | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | +0.02 (+1.14%) | 45,637,508 |
31 Dec 2019 | CNY | 1.72 | 1.79 | 1.71 | 1.75 | 1.75 | +0.02 (+1.16%) | 48,649,602 |
30 Dec 2019 | CNY | 1.73 | 1.75 | 1.7 | 1.73 | 1.73 | 0.0 (0.0%) | 25,024,293 |
27 Dec 2019 | CNY | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 26,037,027 |
26 Dec 2019 | CNY | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 16,889,250 |
25 Dec 2019 | CNY | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 18,706,570 |
24 Dec 2019 | CNY | 1.71 | 1.75 | 1.7 | 1.74 | 1.74 | +0.03 (+1.75%) | 18,357,220 |
23 Dec 2019 | CNY | 1.75 | 1.76 | 1.71 | 1.71 | 1.71 | -0.05 (-2.84%) | 24,863,944 |
20 Dec 2019 | CNY | 1.78 | 1.82 | 1.76 | 1.76 | 1.76 | -0.03 (-1.68%) | 42,179,089 |
19 Dec 2019 | CNY | 1.76 | 1.81 | 1.74 | 1.79 | 1.79 | +0.03 (+1.70%) | 45,767,969 |
18 Dec 2019 | CNY | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 32,372,356 |
17 Dec 2019 | CNY | 1.71 | 1.75 | 1.7 | 1.74 | 1.74 | +0.03 (+1.75%) | 33,406,122 |
16 Dec 2019 | CNY | 1.7 | 1.72 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 17,903,449 |
13 Dec 2019 | CNY | 1.7 | 1.71 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 14,477,917 |
12 Dec 2019 | CNY | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.03 (-1.74%) | 19,264,247 |
11 Dec 2019 | CNY | 1.73 | 1.74 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 21,896,169 |
10 Dec 2019 | CNY | 1.7 | 1.78 | 1.68 | 1.74 | 1.74 | +0.04 (+2.35%) | 36,189,126 |
9 Dec 2019 | CNY | 1.71 | 1.72 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 7,747,520 |
6 Dec 2019 | CNY | 1.7 | 1.71 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 13,635,283 |
5 Dec 2019 | CNY | 1.69 | 1.73 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 17,250,194 |
4 Dec 2019 | CNY | 1.69 | 1.7 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 10,717,054 |
3 Dec 2019 | CNY | 1.69 | 1.7 | 1.66 | 1.69 | 1.69 | -0.01 (-0.59%) | 15,039,301 |