Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2020 | CNY | 6.31 | 6.31 | 6.18 | 6.2 | 6.2 | -0.09 (-1.43%) | 5,780,200 |
18 Feb 2020 | CNY | 6.22 | 6.35 | 6.18 | 6.29 | 6.29 | +0.07 (+1.13%) | 7,949,510 |
17 Feb 2020 | CNY | 6.01 | 6.25 | 6 | 6.22 | 6.22 | +0.21 (+3.49%) | 8,948,953 |
14 Feb 2020 | CNY | 6.02 | 6.06 | 5.99 | 6.01 | 6.01 | -0.02 (-0.33%) | 3,950,241 |
13 Feb 2020 | CNY | 6.17 | 6.19 | 6.03 | 6.03 | 6.03 | -0.14 (-2.27%) | 5,659,749 |
12 Feb 2020 | CNY | 6.15 | 6.22 | 6.11 | 6.17 | 6.17 | +0.02 (+0.33%) | 4,711,100 |
11 Feb 2020 | CNY | 6.24 | 6.24 | 6.1 | 6.15 | 6.15 | -0.07 (-1.13%) | 5,668,167 |
10 Feb 2020 | CNY | 6.13 | 6.26 | 6.04 | 6.22 | 6.22 | +0.09 (+1.47%) | 7,816,267 |
7 Feb 2020 | CNY | 6.21 | 6.29 | 6.04 | 6.13 | 6.13 | -0.02 (-0.33%) | 10,603,562 |
6 Feb 2020 | CNY | 5.95 | 6.25 | 5.84 | 6.15 | 6.15 | +0.21 (+3.54%) | 12,285,971 |
5 Feb 2020 | CNY | 5.76 | 6 | 5.69 | 5.94 | 5.94 | +0.2 (+3.48%) | 9,021,246 |
4 Feb 2020 | CNY | 5.41 | 5.81 | 5.41 | 5.74 | 5.74 | -0.27 (-4.49%) | 10,770,900 |
3 Feb 2020 | CNY | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.67 (-10.03%) | 1,997,800 |
23 Jan 2020 | CNY | 6.75 | 6.83 | 6.61 | 6.68 | 6.68 | -0.17 (-2.48%) | 8,191,900 |
22 Jan 2020 | CNY | 6.69 | 7.05 | 6.53 | 6.85 | 6.85 | +0.14 (+2.09%) | 13,581,399 |
21 Jan 2020 | CNY | 6.72 | 6.89 | 6.69 | 6.71 | 6.71 | +0.02 (+0.30%) | 7,423,800 |
20 Jan 2020 | CNY | 6.67 | 6.69 | 6.57 | 6.69 | 6.69 | +0.02 (+0.30%) | 2,867,207 |
17 Jan 2020 | CNY | 6.64 | 6.71 | 6.64 | 6.67 | 6.67 | +0.03 (+0.45%) | 2,541,172 |
16 Jan 2020 | CNY | 6.75 | 6.76 | 6.61 | 6.64 | 6.64 | -0.11 (-1.63%) | 3,879,999 |
15 Jan 2020 | CNY | 6.82 | 6.82 | 6.68 | 6.75 | 6.75 | -0.05 (-0.74%) | 5,733,311 |
14 Jan 2020 | CNY | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | +0.08 (+1.19%) | 7,573,700 |
13 Jan 2020 | CNY | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.0 (0.0%) | 3,163,643 |
10 Jan 2020 | CNY | 6.76 | 6.78 | 6.69 | 6.72 | 6.72 | -0.03 (-0.44%) | 3,611,866 |
9 Jan 2020 | CNY | 6.68 | 6.77 | 6.67 | 6.75 | 6.75 | +0.12 (+1.81%) | 5,721,664 |
8 Jan 2020 | CNY | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.13 (-1.92%) | 6,923,570 |
7 Jan 2020 | CNY | 6.73 | 6.78 | 6.71 | 6.76 | 6.76 | +0.02 (+0.30%) | 6,757,060 |
6 Jan 2020 | CNY | 6.66 | 6.74 | 6.63 | 6.74 | 6.74 | +0.05 (+0.75%) | 9,169,255 |
3 Jan 2020 | CNY | 6.62 | 6.74 | 6.58 | 6.69 | 6.69 | +0.08 (+1.21%) | 10,710,430 |
2 Jan 2020 | CNY | 6.59 | 6.63 | 6.56 | 6.61 | 6.61 | +0.05 (+0.76%) | 7,128,384 |
31 Dec 2019 | CNY | 6.52 | 6.61 | 6.49 | 6.56 | 6.56 | +0.02 (+0.31%) | 6,349,693 |