Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | CNY | 5.91 | 5.93 | 5.84 | 5.88 | 5.88 | +0.04 (+0.68%) | 669,000 |
17 Apr 2020 | CNY | 5.88 | 5.93 | 5.84 | 5.84 | 5.84 | -0.02 (-0.34%) | 956,800 |
16 Apr 2020 | CNY | 5.95 | 5.95 | 5.82 | 5.86 | 5.86 | -0.09 (-1.51%) | 1,134,000 |
15 Apr 2020 | CNY | 5.99 | 6.07 | 5.95 | 5.95 | 5.95 | -0.05 (-0.83%) | 1,105,300 |
14 Apr 2020 | CNY | 5.95 | 6.03 | 5.93 | 6 | 6 | +0.07 (+1.18%) | 1,223,292 |
13 Apr 2020 | CNY | 5.93 | 5.97 | 5.86 | 5.93 | 5.93 | 0.0 (0.0%) | 919,100 |
10 Apr 2020 | CNY | 6.08 | 6.1 | 5.91 | 5.93 | 5.93 | -0.17 (-2.79%) | 2,070,800 |
9 Apr 2020 | CNY | 6.08 | 6.16 | 6.08 | 6.1 | 6.1 | +0.01 (+0.16%) | 1,901,700 |
8 Apr 2020 | CNY | 6.2 | 6.2 | 6.09 | 6.09 | 6.09 | -0.11 (-1.77%) | 2,264,771 |
7 Apr 2020 | CNY | 6.3 | 6.3 | 6.19 | 6.2 | 6.2 | +0.03 (+0.49%) | 2,808,999 |
3 Apr 2020 | CNY | 6.13 | 6.19 | 6.08 | 6.17 | 6.17 | +0.04 (+0.65%) | 2,343,199 |
2 Apr 2020 | CNY | 6.07 | 6.19 | 5.96 | 6.13 | 6.13 | +0.06 (+0.99%) | 2,291,651 |
1 Apr 2020 | CNY | 6.12 | 6.24 | 6.01 | 6.07 | 6.07 | -0.12 (-1.94%) | 2,735,500 |
31 Mar 2020 | CNY | 6.16 | 6.24 | 6.07 | 6.19 | 6.19 | +0.01 (+0.16%) | 3,489,506 |
30 Mar 2020 | CNY | 5.92 | 6.24 | 5.76 | 6.18 | 6.18 | 0.0 (0.0%) | 6,148,400 |
27 Mar 2020 | CNY | 5.87 | 6.3 | 5.87 | 6.18 | 6.18 | +0.45 (+7.85%) | 9,699,400 |
26 Mar 2020 | CNY | 5.9 | 5.9 | 5.73 | 5.73 | 5.73 | -0.07 (-1.21%) | 1,433,200 |
25 Mar 2020 | CNY | 5.88 | 5.88 | 5.8 | 5.8 | 5.8 | +0.04 (+0.69%) | 1,611,718 |
24 Mar 2020 | CNY | 5.7 | 5.82 | 5.67 | 5.76 | 5.76 | +0.08 (+1.41%) | 1,659,481 |
23 Mar 2020 | CNY | 5.68 | 5.73 | 5.6 | 5.68 | 5.68 | -0.12 (-2.07%) | 2,048,600 |
20 Mar 2020 | CNY | 5.55 | 6.06 | 5.53 | 5.8 | 5.8 | +0.29 (+5.26%) | 3,357,097 |
19 Mar 2020 | CNY | 5.49 | 5.55 | 5.31 | 5.51 | 5.51 | +0.06 (+1.10%) | 1,682,200 |
18 Mar 2020 | CNY | 5.59 | 5.64 | 5.45 | 5.45 | 5.45 | -0.11 (-1.98%) | 1,334,200 |
17 Mar 2020 | CNY | 5.67 | 5.74 | 5.37 | 5.56 | 5.56 | -0.05 (-0.89%) | 1,929,800 |
16 Mar 2020 | CNY | 5.85 | 5.92 | 5.6 | 5.61 | 5.61 | -0.18 (-3.11%) | 2,446,702 |
13 Mar 2020 | CNY | 5.7 | 5.86 | 5.57 | 5.79 | 5.79 | -0.17 (-2.85%) | 2,302,386 |
12 Mar 2020 | CNY | 6.05 | 6.1 | 5.94 | 5.96 | 5.96 | -0.16 (-2.61%) | 2,079,900 |
11 Mar 2020 | CNY | 6.27 | 6.3 | 6.11 | 6.12 | 6.12 | -0.12 (-1.92%) | 2,620,888 |
10 Mar 2020 | CNY | 6.26 | 6.28 | 5.97 | 6.24 | 6.24 | -0.07 (-1.11%) | 3,801,600 |
9 Mar 2020 | CNY | 6.11 | 6.43 | 6.08 | 6.31 | 6.31 | +0.12 (+1.94%) | 6,169,702 |