Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.03 (-0.43%) | 8,441,822 |
7 Jan 2020 | CNY | 6.64 | 6.92 | 6.61 | 6.9 | 6.9 | +0.23 (+3.45%) | 8,155,119 |
6 Jan 2020 | CNY | 6.66 | 6.78 | 6.62 | 6.67 | 6.67 | -0.04 (-0.60%) | 8,843,014 |
3 Jan 2020 | CNY | 6.5 | 6.78 | 6.47 | 6.71 | 6.71 | +0.19 (+2.91%) | 10,067,141 |
2 Jan 2020 | CNY | 6.35 | 6.53 | 6.35 | 6.52 | 6.52 | +0.19 (+3.00%) | 8,856,072 |
31 Dec 2019 | CNY | 6.32 | 6.35 | 6.28 | 6.33 | 6.33 | -0.03 (-0.47%) | 3,673,394 |
30 Dec 2019 | CNY | 6.2 | 6.36 | 6.17 | 6.36 | 6.36 | +0.16 (+2.58%) | 5,038,930 |
27 Dec 2019 | CNY | 6.25 | 6.3 | 6.18 | 6.2 | 6.2 | -0.03 (-0.48%) | 4,800,980 |
26 Dec 2019 | CNY | 6.23 | 6.26 | 6.19 | 6.23 | 6.23 | 0.0 (0.0%) | 2,093,111 |
25 Dec 2019 | CNY | 6.2 | 6.29 | 6.2 | 6.23 | 6.23 | +0.03 (+0.48%) | 1,834,247 |
24 Dec 2019 | CNY | 6.16 | 6.2 | 6.13 | 6.2 | 6.2 | +0.07 (+1.14%) | 2,143,400 |
23 Dec 2019 | CNY | 6.31 | 6.31 | 6.1 | 6.13 | 6.13 | -0.14 (-2.23%) | 4,874,898 |
20 Dec 2019 | CNY | 6.36 | 6.42 | 6.27 | 6.27 | 6.27 | -0.09 (-1.42%) | 3,149,150 |
19 Dec 2019 | CNY | 6.35 | 6.4 | 6.32 | 6.36 | 6.36 | +0.01 (+0.16%) | 3,760,087 |
18 Dec 2019 | CNY | 6.33 | 6.42 | 6.33 | 6.35 | 6.35 | +0.02 (+0.32%) | 5,180,449 |
17 Dec 2019 | CNY | 6.28 | 6.36 | 6.26 | 6.33 | 6.33 | +0.05 (+0.80%) | 3,876,082 |
16 Dec 2019 | CNY | 6.26 | 6.3 | 6.22 | 6.28 | 6.28 | +0.04 (+0.64%) | 4,205,735 |
13 Dec 2019 | CNY | 6.18 | 6.25 | 6.16 | 6.24 | 6.24 | +0.06 (+0.97%) | 4,458,610 |
12 Dec 2019 | CNY | 6.26 | 6.29 | 6.16 | 6.18 | 6.18 | -0.08 (-1.28%) | 3,747,602 |
11 Dec 2019 | CNY | 6.15 | 6.31 | 6.15 | 6.26 | 6.26 | +0.06 (+0.97%) | 5,995,135 |
10 Dec 2019 | CNY | 6.16 | 6.23 | 6.13 | 6.2 | 6.2 | +0.02 (+0.32%) | 3,695,676 |
9 Dec 2019 | CNY | 6.16 | 6.19 | 6.13 | 6.18 | 6.18 | +0.02 (+0.32%) | 5,623,549 |
6 Dec 2019 | CNY | 6.14 | 6.18 | 6.08 | 6.16 | 6.16 | +0.03 (+0.49%) | 5,802,044 |
5 Dec 2019 | CNY | 6.14 | 6.14 | 6.07 | 6.13 | 6.13 | +0.03 (+0.49%) | 5,823,677 |
4 Dec 2019 | CNY | 5.98 | 6.11 | 5.96 | 6.1 | 6.1 | +0.15 (+2.52%) | 5,767,554 |
3 Dec 2019 | CNY | 5.97 | 5.97 | 5.92 | 5.95 | 5.95 | -0.02 (-0.34%) | 2,776,223 |
2 Dec 2019 | CNY | 6.01 | 6.01 | 5.94 | 5.97 | 5.97 | -0.03 (-0.50%) | 2,742,572 |
29 Nov 2019 | CNY | 6.01 | 6.02 | 5.94 | 6 | 6 | 0.0 (0.0%) | 2,408,905 |
28 Nov 2019 | CNY | 6.04 | 6.07 | 5.99 | 6 | 6 | -0.05 (-0.83%) | 3,027,184 |
27 Nov 2019 | CNY | 6.12 | 6.12 | 6.04 | 6.05 | 6.05 | -0.05 (-0.82%) | 3,525,168 |