Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 3.5615 | 3.6 | 3.5308 | 3.5385 | 3.5385 | -0.046 (-1.29%) | 10,448,759 |
15 Jan 2020 | CNY | 3.5385 | 3.6077 | 3.5077 | 3.5846 | 3.5846 | +0.069 (+1.97%) | 18,675,783 |
14 Jan 2020 | CNY | 3.5154 | 3.5154 | 3.5154 | 3.5154 | 3.5154 | -0.023 (-0.65%) | 15,534,936 |
13 Jan 2020 | CNY | 3.5385 | 3.5385 | 3.5385 | 3.5385 | 3.5385 | +0.023 (+0.66%) | 12,308,233 |
10 Jan 2020 | CNY | 3.5154 | 3.5615 | 3.4923 | 3.5154 | 3.5154 | +0.008 (+0.22%) | 12,009,985 |
9 Jan 2020 | CNY | 3.4846 | 3.5077 | 3.4769 | 3.5077 | 3.5077 | +0.061 (+1.78%) | 9,841,401 |
8 Jan 2020 | CNY | 3.4462 | 3.4462 | 3.4462 | 3.4462 | 3.4462 | -0.069 (-1.97%) | 17,261,779 |
7 Jan 2020 | CNY | 3.5 | 3.5231 | 3.4846 | 3.5154 | 3.5154 | +0.008 (+0.22%) | 13,164,483 |
6 Jan 2020 | CNY | 3.4769 | 3.5154 | 3.4615 | 3.5077 | 3.5077 | -0.015 (-0.44%) | 18,801,230 |
3 Jan 2020 | CNY | 3.4462 | 3.5462 | 3.4231 | 3.5231 | 3.5231 | +0.069 (+2.00%) | 28,883,293 |
2 Jan 2020 | CNY | 3.4462 | 3.5 | 3.4231 | 3.4539 | 3.4539 | +0.046 (+1.36%) | 19,790,690 |
31 Dec 2019 | CNY | 3.3769 | 3.4615 | 3.3692 | 3.4077 | 3.4077 | +0.008 (+0.23%) | 12,288,835 |
30 Dec 2019 | CNY | 3.3231 | 3.4308 | 3.2462 | 3.4 | 3.4 | +0.054 (+1.61%) | 22,146,052 |
27 Dec 2019 | CNY | 3.3846 | 3.4539 | 3.3385 | 3.3462 | 3.3462 | +0.038 (+1.16%) | 19,264,571 |
26 Dec 2019 | CNY | 3.3 | 3.3231 | 3.2769 | 3.3077 | 3.3077 | +0.008 (+0.23%) | 7,009,177 |
25 Dec 2019 | CNY | 3.3 | 3.3077 | 3.2692 | 3.3 | 3.3 | 0.0 (0.0%) | 5,775,212 |
24 Dec 2019 | CNY | 3.2846 | 3.3077 | 3.2692 | 3.3 | 3.3 | +0.015 (+0.47%) | 6,392,490 |
23 Dec 2019 | CNY | 3.3615 | 3.3615 | 3.2692 | 3.2846 | 3.2846 | -0.077 (-2.29%) | 10,527,549 |
20 Dec 2019 | CNY | 3.4077 | 3.4231 | 3.3539 | 3.3615 | 3.3615 | -0.031 (-0.91%) | 12,463,815 |
19 Dec 2019 | CNY | 3.3154 | 3.4077 | 3.3077 | 3.3923 | 3.3923 | +0.069 (+2.08%) | 14,107,876 |
18 Dec 2019 | CNY | 3.3385 | 3.3615 | 3.3154 | 3.3231 | 3.3231 | -0.008 (-0.23%) | 9,060,004 |
17 Dec 2019 | CNY | 3.2846 | 3.3462 | 3.2769 | 3.3308 | 3.3308 | +0.038 (+1.17%) | 11,961,914 |
16 Dec 2019 | CNY | 3.2769 | 3.2923 | 3.2539 | 3.2923 | 3.2923 | +0.023 (+0.71%) | 7,153,556 |
13 Dec 2019 | CNY | 3.2615 | 3.2923 | 3.2308 | 3.2692 | 3.2692 | +0.038 (+1.19%) | 7,006,728 |
12 Dec 2019 | CNY | 3.2462 | 3.2539 | 3.2308 | 3.2308 | 3.2308 | -0.023 (-0.71%) | 3,815,110 |
11 Dec 2019 | CNY | 3.2154 | 3.2692 | 3.2154 | 3.2539 | 3.2539 | +0.031 (+0.96%) | 7,230,069 |
10 Dec 2019 | CNY | 3.2231 | 3.2385 | 3.2 | 3.2231 | 3.2231 | -0.008 (-0.24%) | 4,865,510 |
9 Dec 2019 | CNY | 3.2308 | 3.2539 | 3.2231 | 3.2308 | 3.2308 | 0.0 (0.0%) | 5,384,925 |
6 Dec 2019 | CNY | 3.2308 | 3.2462 | 3.1923 | 3.2308 | 3.2308 | +0.008 (+0.24%) | 4,876,686 |
5 Dec 2019 | CNY | 3.2077 | 3.2385 | 3.2 | 3.2231 | 3.2231 | +0.015 (+0.48%) | 5,090,660 |