Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2020 | CNY | 5.25 | 5.375 | 5.25 | 5.3 | 5.3 | -0.042 (-0.78%) | 6,395,510 |
25 Feb 2020 | CNY | 5.25 | 5.3583 | 5.1667 | 5.3417 | 5.3417 | -0.067 (-1.23%) | 9,360,350 |
24 Feb 2020 | CNY | 5.4083 | 5.4833 | 5.35 | 5.4083 | 5.4083 | +0.025 (+0.46%) | 7,754,614 |
21 Feb 2020 | CNY | 5.3167 | 5.525 | 5.2833 | 5.3833 | 5.3833 | +0.117 (+2.21%) | 10,808,254 |
20 Feb 2020 | CNY | 5.1667 | 5.3 | 5.125 | 5.2667 | 5.2667 | +0.1 (+1.94%) | 7,813,826 |
19 Feb 2020 | CNY | 5.2083 | 5.2083 | 5.15 | 5.1667 | 5.1667 | -0.042 (-0.80%) | 6,016,602 |
18 Feb 2020 | CNY | 5.1917 | 5.2333 | 5.1583 | 5.2083 | 5.2083 | +0.017 (+0.32%) | 5,945,541 |
17 Feb 2020 | CNY | 5.075 | 5.2083 | 5.075 | 5.1917 | 5.1917 | +0.117 (+2.30%) | 6,410,006 |
14 Feb 2020 | CNY | 5.1167 | 5.125 | 5.025 | 5.075 | 5.075 | +0.008 (+0.16%) | 5,283,410 |
13 Feb 2020 | CNY | 5.225 | 5.225 | 5.05 | 5.0667 | 5.0667 | -0.167 (-3.18%) | 9,109,202 |
12 Feb 2020 | CNY | 5.2917 | 5.2917 | 5.1833 | 5.2333 | 5.2333 | +0.008 (+0.16%) | 6,505,048 |
11 Feb 2020 | CNY | 5.3917 | 5.4 | 5.1833 | 5.225 | 5.225 | -0.167 (-3.09%) | 8,946,240 |
10 Feb 2020 | CNY | 5.4167 | 5.5417 | 5.3417 | 5.3917 | 5.3917 | -0.217 (-3.86%) | 15,784,585 |
7 Feb 2020 | CNY | 5.4417 | 5.725 | 5.3333 | 5.6083 | 5.6083 | +0.308 (+5.82%) | 29,701,153 |
6 Feb 2020 | CNY | 5.3 | 5.3 | 5 | 5.3 | 5.3 | +0.483 (+10.03%) | 13,141,129 |
5 Feb 2020 | CNY | 4.7833 | 4.9083 | 4.7083 | 4.8167 | 4.8167 | +0.067 (+1.40%) | 6,495,334 |
4 Feb 2020 | CNY | 4.3833 | 4.875 | 4.3833 | 4.75 | 4.75 | -0.05 (-1.04%) | 8,534,180 |
3 Feb 2020 | CNY | 4.8 | 4.8333 | 4.8 | 4.8 | 4.8 | -0.533 (-10.00%) | 6,621,480 |
23 Jan 2020 | CNY | 5.5667 | 5.5667 | 5.2583 | 5.3333 | 5.3333 | -0.283 (-5.05%) | 9,673,891 |
22 Jan 2020 | CNY | 5.5917 | 5.6833 | 5.4583 | 5.6167 | 5.6167 | -0.042 (-0.74%) | 8,039,457 |
21 Jan 2020 | CNY | 5.7 | 5.725 | 5.6417 | 5.6583 | 5.6583 | -0.05 (-0.88%) | 4,731,171 |
20 Jan 2020 | CNY | 5.7 | 5.7333 | 5.65 | 5.7083 | 5.7083 | +0.025 (+0.44%) | 4,259,395 |
17 Jan 2020 | CNY | 5.675 | 5.75 | 5.675 | 5.6833 | 5.6833 | -0.025 (-0.44%) | 3,210,027 |
16 Jan 2020 | CNY | 5.7667 | 5.7917 | 5.6583 | 5.7083 | 5.7083 | -0.05 (-0.87%) | 5,959,224 |
15 Jan 2020 | CNY | 5.8667 | 5.8667 | 5.75 | 5.7583 | 5.7583 | -0.108 (-1.85%) | 7,006,882 |
14 Jan 2020 | CNY | 5.8667 | 5.8667 | 5.8667 | 5.8667 | 5.8667 | +0.108 (+1.88%) | 11,170,364 |
13 Jan 2020 | CNY | 5.7583 | 5.7583 | 5.7583 | 5.7583 | 5.7583 | +0.033 (+0.58%) | 6,655,920 |
10 Jan 2020 | CNY | 5.7333 | 5.75 | 5.6833 | 5.725 | 5.725 | -0.008 (-0.14%) | 4,448,266 |
9 Jan 2020 | CNY | 5.7167 | 5.7583 | 5.6583 | 5.7333 | 5.7333 | +0.058 (+1.03%) | 6,955,587 |
8 Jan 2020 | CNY | 5.675 | 5.675 | 5.675 | 5.675 | 5.675 | -0.058 (-1.02%) | 10,681,354 |