Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2020 | CNY | 5.25 | 5.27 | 5.1 | 5.1 | 5.1 | -0.15 (-2.86%) | 14,631,536 |
9 Apr 2020 | CNY | 5.24 | 5.27 | 5.22 | 5.25 | 5.25 | +0.04 (+0.77%) | 10,821,500 |
8 Apr 2020 | CNY | 5.27 | 5.27 | 5.18 | 5.21 | 5.21 | -0.08 (-1.51%) | 13,297,522 |
7 Apr 2020 | CNY | 5.28 | 5.33 | 5.23 | 5.29 | 5.29 | +0.08 (+1.54%) | 16,686,148 |
3 Apr 2020 | CNY | 5.29 | 5.31 | 5.2 | 5.21 | 5.21 | -0.09 (-1.70%) | 8,867,132 |
2 Apr 2020 | CNY | 5.1 | 5.3 | 5.1 | 5.3 | 5.3 | +0.16 (+3.11%) | 14,276,273 |
1 Apr 2020 | CNY | 5.15 | 5.27 | 5.12 | 5.14 | 5.14 | -0.03 (-0.58%) | 12,440,707 |
31 Mar 2020 | CNY | 5.13 | 5.22 | 5.11 | 5.17 | 5.17 | +0.01 (+0.19%) | 12,409,311 |
30 Mar 2020 | CNY | 5.13 | 5.23 | 4.98 | 5.16 | 5.16 | -0.04 (-0.77%) | 25,028,804 |
27 Mar 2020 | CNY | 5.28 | 5.34 | 5.2 | 5.2 | 5.2 | -0.08 (-1.52%) | 20,674,633 |
26 Mar 2020 | CNY | 5.46 | 5.46 | 5.1 | 5.28 | 5.28 | -0.22 (-4%) | 44,247,503 |
25 Mar 2020 | CNY | 5.54 | 5.6 | 5.48 | 5.5 | 5.5 | +0.07 (+1.29%) | 23,368,940 |
24 Mar 2020 | CNY | 5.41 | 5.52 | 5.28 | 5.43 | 5.43 | +0.12 (+2.26%) | 24,988,031 |
23 Mar 2020 | CNY | 5.49 | 5.54 | 5.29 | 5.31 | 5.31 | -0.33 (-5.85%) | 29,658,358 |
20 Mar 2020 | CNY | 5.62 | 5.67 | 5.55 | 5.64 | 5.64 | +0.07 (+1.26%) | 26,949,483 |
19 Mar 2020 | CNY | 5.6 | 5.64 | 5.43 | 5.57 | 5.57 | -0.01 (-0.18%) | 33,996,896 |
18 Mar 2020 | CNY | 5.78 | 5.83 | 5.56 | 5.58 | 5.58 | -0.13 (-2.28%) | 37,827,213 |
17 Mar 2020 | CNY | 5.58 | 5.79 | 5.44 | 5.71 | 5.71 | +0.17 (+3.07%) | 41,646,450 |
16 Mar 2020 | CNY | 5.96 | 6 | 5.5 | 5.54 | 5.54 | -0.35 (-5.94%) | 44,326,942 |
13 Mar 2020 | CNY | 5.48 | 5.93 | 5.41 | 5.89 | 5.89 | +0.06 (+1.03%) | 43,179,911 |
12 Mar 2020 | CNY | 6.01 | 6.09 | 5.8 | 5.83 | 5.83 | -0.29 (-4.74%) | 43,832,258 |
11 Mar 2020 | CNY | 5.91 | 6.2 | 5.91 | 6.12 | 6.12 | +0.24 (+4.08%) | 71,654,503 |
10 Mar 2020 | CNY | 5.82 | 5.95 | 5.57 | 5.88 | 5.88 | +0.06 (+1.03%) | 49,833,200 |
9 Mar 2020 | CNY | 5.88 | 6.13 | 5.78 | 5.82 | 5.82 | -0.17 (-2.84%) | 51,276,920 |
6 Mar 2020 | CNY | 5.9 | 6.25 | 5.86 | 5.99 | 5.99 | -0.02 (-0.33%) | 52,492,900 |
5 Mar 2020 | CNY | 5.71 | 6.08 | 5.71 | 6.01 | 6.01 | +0.4 (+7.13%) | 74,284,668 |
4 Mar 2020 | CNY | 5.5 | 5.63 | 5.45 | 5.61 | 5.61 | +0.07 (+1.26%) | 27,031,071 |
3 Mar 2020 | CNY | 5.56 | 5.66 | 5.45 | 5.54 | 5.54 | +0.16 (+2.97%) | 41,010,241 |
2 Mar 2020 | CNY | 5.22 | 5.43 | 5.18 | 5.38 | 5.38 | +0.22 (+4.26%) | 23,618,535 |
28 Feb 2020 | CNY | 5.29 | 5.31 | 5.07 | 5.16 | 5.16 | -0.24 (-4.44%) | 37,543,487 |