Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 3.8462 | 3.8462 | 3.8462 | 3.8462 | 3.8462 | -0.1 (-2.53%) | 5,692,039 |
7 Jan 2020 | CNY | 3.9 | 3.9615 | 3.8923 | 3.9462 | 3.9462 | +0.054 (+1.38%) | 6,217,968 |
6 Jan 2020 | CNY | 3.8692 | 3.9154 | 3.8539 | 3.8923 | 3.8923 | -0.008 (-0.20%) | 4,592,641 |
3 Jan 2020 | CNY | 3.9154 | 3.9154 | 3.8769 | 3.9 | 3.9 | -0.015 (-0.39%) | 4,347,980 |
2 Jan 2020 | CNY | 3.9 | 3.9231 | 3.8769 | 3.9154 | 3.9154 | +0.031 (+0.79%) | 6,619,698 |
31 Dec 2019 | CNY | 3.8154 | 3.8846 | 3.8154 | 3.8846 | 3.8846 | +0.061 (+1.61%) | 6,683,517 |
30 Dec 2019 | CNY | 3.7923 | 3.8385 | 3.7846 | 3.8231 | 3.8231 | +0.008 (+0.20%) | 3,312,670 |
27 Dec 2019 | CNY | 3.8077 | 3.8539 | 3.8077 | 3.8154 | 3.8154 | -0.008 (-0.20%) | 3,440,450 |
26 Dec 2019 | CNY | 3.8077 | 3.8231 | 3.7846 | 3.8231 | 3.8231 | +0.015 (+0.40%) | 4,119,117 |
25 Dec 2019 | CNY | 3.8154 | 3.8462 | 3.7692 | 3.8077 | 3.8077 | -0.023 (-0.60%) | 5,787,406 |
24 Dec 2019 | CNY | 3.7539 | 3.8692 | 3.7462 | 3.8308 | 3.8308 | +0.077 (+2.05%) | 4,574,143 |
23 Dec 2019 | CNY | 3.8154 | 3.8539 | 3.7539 | 3.7539 | 3.7539 | -0.077 (-2.01%) | 4,136,522 |
20 Dec 2019 | CNY | 3.8077 | 3.8769 | 3.8077 | 3.8308 | 3.8308 | 0.0 (0.0%) | 5,719,896 |
19 Dec 2019 | CNY | 3.8077 | 3.8308 | 3.7769 | 3.8308 | 3.8308 | +0.008 (+0.20%) | 4,815,343 |
18 Dec 2019 | CNY | 3.8154 | 3.8308 | 3.7923 | 3.8231 | 3.8231 | -0.008 (-0.20%) | 5,895,377 |
17 Dec 2019 | CNY | 3.7462 | 3.8308 | 3.7308 | 3.8308 | 3.8308 | +0.077 (+2.05%) | 8,844,468 |
16 Dec 2019 | CNY | 3.7154 | 3.7539 | 3.6923 | 3.7539 | 3.7539 | +0.038 (+1.04%) | 4,205,502 |
13 Dec 2019 | CNY | 3.7 | 3.7231 | 3.6923 | 3.7154 | 3.7154 | +0.031 (+0.84%) | 2,899,707 |
12 Dec 2019 | CNY | 3.6923 | 3.7 | 3.6769 | 3.6846 | 3.6846 | -0.015 (-0.42%) | 2,533,570 |
11 Dec 2019 | CNY | 3.7308 | 3.7308 | 3.6692 | 3.7 | 3.7 | -0.015 (-0.41%) | 3,647,250 |
10 Dec 2019 | CNY | 3.7154 | 3.7308 | 3.6923 | 3.7154 | 3.7154 | +0.008 (+0.21%) | 1,810,572 |
9 Dec 2019 | CNY | 3.7385 | 3.7462 | 3.7 | 3.7077 | 3.7077 | -0.015 (-0.41%) | 1,958,622 |
6 Dec 2019 | CNY | 3.7 | 3.7308 | 3.6846 | 3.7231 | 3.7231 | +0.023 (+0.62%) | 3,245,962 |
5 Dec 2019 | CNY | 3.6769 | 3.7077 | 3.6539 | 3.7 | 3.7 | +0.023 (+0.63%) | 2,872,307 |
4 Dec 2019 | CNY | 3.6308 | 3.7077 | 3.6154 | 3.6769 | 3.6769 | +0.046 (+1.27%) | 4,118,479 |
3 Dec 2019 | CNY | 3.6 | 3.6308 | 3.5692 | 3.6308 | 3.6308 | +0.031 (+0.86%) | 1,574,636 |
2 Dec 2019 | CNY | 3.5923 | 3.6231 | 3.5769 | 3.6 | 3.6 | +0.008 (+0.21%) | 1,547,295 |
29 Nov 2019 | CNY | 3.6154 | 3.6154 | 3.5615 | 3.5923 | 3.5923 | -0.008 (-0.21%) | 2,260,425 |
28 Nov 2019 | CNY | 3.6308 | 3.6615 | 3.5769 | 3.6 | 3.6 | -0.046 (-1.27%) | 3,672,789 |
27 Nov 2019 | CNY | 3.6615 | 3.6692 | 3.6308 | 3.6462 | 3.6462 | -0.015 (-0.42%) | 1,501,500 |