Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | CNY | 5.84 | 5.88 | 5.82 | 5.88 | 5.88 | 0.0 (0.0%) | 29,086,454 |
3 Mar 2020 | CNY | 5.89 | 5.92 | 5.85 | 5.88 | 5.88 | +0.02 (+0.34%) | 40,318,925 |
2 Mar 2020 | CNY | 5.76 | 5.87 | 5.75 | 5.86 | 5.86 | +0.12 (+2.09%) | 41,665,282 |
28 Feb 2020 | CNY | 5.87 | 5.9 | 5.74 | 5.74 | 5.74 | -0.22 (-3.69%) | 56,263,294 |
27 Feb 2020 | CNY | 5.93 | 5.99 | 5.89 | 5.96 | 5.96 | +0.05 (+0.85%) | 44,006,450 |
26 Feb 2020 | CNY | 5.8 | 6.01 | 5.76 | 5.91 | 5.91 | +0.05 (+0.85%) | 59,803,581 |
25 Feb 2020 | CNY | 5.9 | 5.9 | 5.77 | 5.86 | 5.86 | -0.12 (-2.01%) | 56,892,711 |
24 Feb 2020 | CNY | 6.03 | 6.04 | 5.97 | 5.98 | 5.98 | -0.07 (-1.16%) | 41,740,794 |
21 Feb 2020 | CNY | 6.03 | 6.1 | 6.02 | 6.05 | 6.05 | -0.03 (-0.49%) | 52,481,112 |
20 Feb 2020 | CNY | 5.94 | 6.1 | 5.91 | 6.08 | 6.08 | +0.17 (+2.88%) | 76,516,788 |
19 Feb 2020 | CNY | 5.92 | 5.97 | 5.9 | 5.91 | 5.91 | -0.02 (-0.34%) | 37,545,526 |
18 Feb 2020 | CNY | 5.93 | 5.96 | 5.9 | 5.93 | 5.93 | -0.04 (-0.67%) | 44,289,472 |
17 Feb 2020 | CNY | 5.8 | 5.98 | 5.79 | 5.97 | 5.97 | +0.17 (+2.93%) | 68,243,370 |
14 Feb 2020 | CNY | 5.75 | 5.82 | 5.75 | 5.8 | 5.8 | +0.03 (+0.52%) | 26,501,542 |
13 Feb 2020 | CNY | 5.85 | 5.87 | 5.77 | 5.77 | 5.77 | -0.1 (-1.70%) | 35,954,869 |
12 Feb 2020 | CNY | 5.82 | 5.87 | 5.8 | 5.87 | 5.87 | +0.02 (+0.34%) | 33,596,988 |
11 Feb 2020 | CNY | 5.79 | 5.92 | 5.77 | 5.85 | 5.85 | +0.07 (+1.21%) | 52,110,199 |
10 Feb 2020 | CNY | 5.73 | 5.79 | 5.7 | 5.78 | 5.78 | +0.02 (+0.35%) | 34,237,042 |
7 Feb 2020 | CNY | 5.77 | 5.77 | 5.71 | 5.76 | 5.76 | -0.03 (-0.52%) | 38,002,443 |
6 Feb 2020 | CNY | 5.75 | 5.84 | 5.71 | 5.79 | 5.79 | +0.04 (+0.70%) | 50,614,388 |
5 Feb 2020 | CNY | 5.7 | 5.82 | 5.67 | 5.75 | 5.75 | +0.04 (+0.70%) | 49,903,257 |
4 Feb 2020 | CNY | 5.59 | 5.81 | 5.59 | 5.71 | 5.71 | -0.04 (-0.70%) | 47,944,035 |
3 Feb 2020 | CNY | 5.75 | 5.79 | 5.75 | 5.75 | 5.75 | -0.64 (-10.02%) | 46,665,293 |
23 Jan 2020 | CNY | 6.52 | 6.53 | 6.33 | 6.39 | 6.39 | -0.14 (-2.14%) | 44,223,975 |
22 Jan 2020 | CNY | 6.55 | 6.56 | 6.51 | 6.53 | 6.53 | -0.02 (-0.31%) | 25,762,907 |
21 Jan 2020 | CNY | 6.63 | 6.63 | 6.55 | 6.55 | 6.55 | -0.07 (-1.06%) | 26,792,307 |
20 Jan 2020 | CNY | 6.6 | 6.62 | 6.58 | 6.62 | 6.62 | +0.02 (+0.30%) | 20,822,852 |
17 Jan 2020 | CNY | 6.6 | 6.63 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 17,877,474 |
16 Jan 2020 | CNY | 6.66 | 6.66 | 6.6 | 6.6 | 6.6 | -0.04 (-0.60%) | 24,209,618 |
15 Jan 2020 | CNY | 6.69 | 6.69 | 6.64 | 6.64 | 6.64 | -0.05 (-0.75%) | 25,931,059 |