Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | +0.18 (+3.05%) | 25,449,390 |
7 Jan 2020 | CNY | 5.83 | 5.94 | 5.8 | 5.9 | 5.9 | +0.08 (+1.37%) | 9,257,351 |
6 Jan 2020 | CNY | 5.71 | 5.86 | 5.65 | 5.82 | 5.82 | +0.09 (+1.57%) | 10,534,901 |
3 Jan 2020 | CNY | 5.83 | 5.83 | 5.71 | 5.73 | 5.73 | -0.08 (-1.38%) | 8,180,722 |
2 Jan 2020 | CNY | 5.84 | 5.92 | 5.79 | 5.81 | 5.81 | +0.01 (+0.17%) | 9,407,308 |
31 Dec 2019 | CNY | 5.77 | 5.89 | 5.75 | 5.8 | 5.8 | -0.01 (-0.17%) | 7,545,660 |
30 Dec 2019 | CNY | 5.73 | 5.86 | 5.7 | 5.81 | 5.81 | +0.04 (+0.69%) | 9,291,805 |
27 Dec 2019 | CNY | 5.61 | 5.9 | 5.61 | 5.77 | 5.77 | +0.12 (+2.12%) | 12,706,721 |
26 Dec 2019 | CNY | 5.56 | 5.8 | 5.56 | 5.65 | 5.65 | +0.07 (+1.25%) | 8,839,339 |
25 Dec 2019 | CNY | 5.58 | 5.6 | 5.53 | 5.58 | 5.58 | -0.05 (-0.89%) | 6,494,259 |
24 Dec 2019 | CNY | 5.42 | 5.67 | 5.42 | 5.63 | 5.63 | +0.24 (+4.45%) | 12,338,575 |
23 Dec 2019 | CNY | 5.5 | 5.55 | 5.38 | 5.39 | 5.39 | -0.13 (-2.36%) | 4,458,201 |
20 Dec 2019 | CNY | 5.55 | 5.59 | 5.52 | 5.52 | 5.52 | -0.04 (-0.72%) | 3,753,200 |
19 Dec 2019 | CNY | 5.52 | 5.56 | 5.48 | 5.56 | 5.56 | +0.07 (+1.28%) | 4,045,818 |
18 Dec 2019 | CNY | 5.52 | 5.54 | 5.48 | 5.49 | 5.49 | -0.02 (-0.36%) | 3,823,510 |
17 Dec 2019 | CNY | 5.44 | 5.55 | 5.42 | 5.51 | 5.51 | +0.06 (+1.10%) | 6,371,800 |
16 Dec 2019 | CNY | 5.41 | 5.45 | 5.36 | 5.45 | 5.45 | +0.07 (+1.30%) | 3,223,589 |
13 Dec 2019 | CNY | 5.32 | 5.39 | 5.3 | 5.38 | 5.38 | +0.07 (+1.32%) | 2,991,355 |
12 Dec 2019 | CNY | 5.39 | 5.39 | 5.3 | 5.31 | 5.31 | -0.08 (-1.48%) | 3,328,380 |
11 Dec 2019 | CNY | 5.41 | 5.46 | 5.35 | 5.39 | 5.39 | -0.02 (-0.37%) | 3,302,710 |
10 Dec 2019 | CNY | 5.39 | 5.42 | 5.35 | 5.41 | 5.41 | +0.01 (+0.19%) | 2,648,513 |
9 Dec 2019 | CNY | 5.36 | 5.42 | 5.35 | 5.4 | 5.4 | +0.03 (+0.56%) | 2,722,601 |
6 Dec 2019 | CNY | 5.31 | 5.37 | 5.31 | 5.37 | 5.37 | +0.05 (+0.94%) | 2,895,151 |
5 Dec 2019 | CNY | 5.27 | 5.33 | 5.25 | 5.32 | 5.32 | +0.05 (+0.95%) | 2,638,764 |
4 Dec 2019 | CNY | 5.31 | 5.34 | 5.25 | 5.27 | 5.27 | -0.05 (-0.94%) | 2,263,808 |
3 Dec 2019 | CNY | 5.3 | 5.33 | 5.22 | 5.32 | 5.32 | +0.02 (+0.38%) | 2,207,800 |
2 Dec 2019 | CNY | 5.34 | 5.35 | 5.28 | 5.3 | 5.3 | -0.04 (-0.75%) | 2,205,543 |
29 Nov 2019 | CNY | 5.32 | 5.35 | 5.27 | 5.34 | 5.34 | +0.05 (+0.95%) | 2,249,021 |
28 Nov 2019 | CNY | 5.31 | 5.35 | 5.27 | 5.29 | 5.29 | -0.04 (-0.75%) | 1,898,762 |
27 Nov 2019 | CNY | 5.32 | 5.36 | 5.28 | 5.33 | 5.33 | -0.01 (-0.19%) | 1,866,757 |