Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 5.68 | 5.68 | 5.53 | 5.55 | 5.55 | -0.11 (-1.94%) | 2,554,748 |
15 Jan 2020 | CNY | 5.7 | 5.73 | 5.62 | 5.66 | 5.66 | -0.04 (-0.70%) | 2,155,840 |
14 Jan 2020 | CNY | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | +0.03 (+0.53%) | 2,502,826 |
13 Jan 2020 | CNY | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | +0.03 (+0.53%) | 1,865,920 |
10 Jan 2020 | CNY | 5.64 | 5.68 | 5.6 | 5.64 | 5.64 | -0.02 (-0.35%) | 1,122,920 |
9 Jan 2020 | CNY | 5.58 | 5.72 | 5.56 | 5.66 | 5.66 | +0.07 (+1.25%) | 2,020,689 |
8 Jan 2020 | CNY | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.08 (-1.41%) | 3,015,700 |
7 Jan 2020 | CNY | 5.64 | 5.68 | 5.62 | 5.67 | 5.67 | +0.02 (+0.35%) | 2,181,004 |
6 Jan 2020 | CNY | 5.66 | 5.69 | 5.62 | 5.65 | 5.65 | -0.02 (-0.35%) | 2,840,110 |
3 Jan 2020 | CNY | 5.62 | 5.69 | 5.61 | 5.67 | 5.67 | +0.03 (+0.53%) | 2,025,700 |
2 Jan 2020 | CNY | 5.61 | 5.66 | 5.61 | 5.64 | 5.64 | +0.05 (+0.89%) | 2,740,700 |
31 Dec 2019 | CNY | 5.55 | 5.6 | 5.54 | 5.59 | 5.59 | +0.04 (+0.72%) | 1,397,303 |
30 Dec 2019 | CNY | 5.53 | 5.56 | 5.44 | 5.55 | 5.55 | +0.01 (+0.18%) | 1,439,320 |
27 Dec 2019 | CNY | 5.55 | 5.58 | 5.52 | 5.54 | 5.54 | -0.02 (-0.36%) | 1,754,401 |
26 Dec 2019 | CNY | 5.51 | 5.56 | 5.5 | 5.56 | 5.56 | +0.09 (+1.65%) | 1,611,702 |
25 Dec 2019 | CNY | 5.5 | 5.53 | 5.47 | 5.47 | 5.47 | -0.04 (-0.73%) | 1,259,220 |
24 Dec 2019 | CNY | 5.46 | 5.52 | 5.45 | 5.51 | 5.51 | +0.04 (+0.73%) | 1,693,701 |
23 Dec 2019 | CNY | 5.57 | 5.58 | 5.46 | 5.47 | 5.47 | -0.11 (-1.97%) | 1,976,800 |
20 Dec 2019 | CNY | 5.63 | 5.64 | 5.58 | 5.58 | 5.58 | -0.05 (-0.89%) | 2,307,400 |
19 Dec 2019 | CNY | 5.58 | 5.64 | 5.57 | 5.63 | 5.63 | +0.05 (+0.90%) | 2,908,092 |
18 Dec 2019 | CNY | 5.67 | 5.67 | 5.55 | 5.58 | 5.58 | -0.06 (-1.06%) | 3,941,993 |
17 Dec 2019 | CNY | 5.58 | 5.64 | 5.54 | 5.64 | 5.64 | +0.07 (+1.26%) | 2,099,303 |
16 Dec 2019 | CNY | 5.5 | 5.58 | 5.5 | 5.57 | 5.57 | +0.07 (+1.27%) | 1,567,087 |
13 Dec 2019 | CNY | 5.45 | 5.51 | 5.44 | 5.5 | 5.5 | +0.06 (+1.10%) | 1,118,094 |
12 Dec 2019 | CNY | 5.56 | 5.56 | 5.4 | 5.44 | 5.44 | -0.1 (-1.81%) | 1,317,205 |
11 Dec 2019 | CNY | 5.44 | 5.56 | 5.41 | 5.54 | 5.54 | +0.09 (+1.65%) | 1,965,400 |
10 Dec 2019 | CNY | 5.47 | 5.5 | 5.4 | 5.45 | 5.45 | -0.05 (-0.91%) | 1,140,765 |
9 Dec 2019 | CNY | 5.48 | 5.51 | 5.47 | 5.5 | 5.5 | 0.0 (0.0%) | 734,087 |
6 Dec 2019 | CNY | 5.5 | 5.51 | 5.45 | 5.5 | 5.5 | +0.01 (+0.18%) | 762,303 |
5 Dec 2019 | CNY | 5.44 | 5.51 | 5.44 | 5.49 | 5.49 | +0.03 (+0.55%) | 744,906 |