Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | CNY | 5.88 | 5.94 | 5.86 | 5.94 | 5.94 | +0.05 (+0.85%) | 9,691,188 |
17 Apr 2020 | CNY | 5.87 | 5.91 | 5.86 | 5.89 | 5.89 | +0.02 (+0.34%) | 5,863,945 |
16 Apr 2020 | CNY | 5.87 | 5.91 | 5.84 | 5.87 | 5.87 | -0.01 (-0.17%) | 6,562,058 |
15 Apr 2020 | CNY | 5.9 | 5.92 | 5.84 | 5.88 | 5.88 | -0.02 (-0.34%) | 5,785,516 |
14 Apr 2020 | CNY | 5.85 | 5.93 | 5.81 | 5.9 | 5.9 | +0.08 (+1.37%) | 7,438,712 |
13 Apr 2020 | CNY | 5.87 | 5.89 | 5.79 | 5.82 | 5.82 | -0.04 (-0.68%) | 4,798,502 |
10 Apr 2020 | CNY | 5.87 | 5.92 | 5.84 | 5.86 | 5.86 | -0.01 (-0.17%) | 7,291,486 |
9 Apr 2020 | CNY | 5.91 | 5.96 | 5.87 | 5.87 | 5.87 | -0.02 (-0.34%) | 8,260,985 |
8 Apr 2020 | CNY | 5.85 | 5.95 | 5.83 | 5.89 | 5.89 | +0.02 (+0.34%) | 12,632,339 |
7 Apr 2020 | CNY | 5.85 | 5.9 | 5.84 | 5.87 | 5.87 | +0.07 (+1.21%) | 10,356,097 |
3 Apr 2020 | CNY | 5.84 | 5.84 | 5.76 | 5.8 | 5.8 | -0.04 (-0.68%) | 8,018,743 |
2 Apr 2020 | CNY | 5.78 | 5.84 | 5.73 | 5.84 | 5.84 | +0.06 (+1.04%) | 9,802,135 |
1 Apr 2020 | CNY | 5.78 | 5.85 | 5.74 | 5.78 | 5.78 | -0.05 (-0.86%) | 8,374,392 |
31 Mar 2020 | CNY | 5.92 | 5.94 | 5.79 | 5.83 | 5.83 | -0.06 (-1.02%) | 8,420,528 |
30 Mar 2020 | CNY | 5.8 | 5.93 | 5.75 | 5.89 | 5.89 | +0.07 (+1.20%) | 13,538,377 |
27 Mar 2020 | CNY | 5.84 | 5.89 | 5.79 | 5.82 | 5.82 | +0.01 (+0.17%) | 7,936,871 |
26 Mar 2020 | CNY | 5.8 | 5.83 | 5.76 | 5.81 | 5.81 | 0.0 (0.0%) | 6,306,700 |
25 Mar 2020 | CNY | 5.84 | 5.85 | 5.78 | 5.81 | 5.81 | +0.06 (+1.04%) | 9,265,549 |
24 Mar 2020 | CNY | 5.7 | 5.78 | 5.66 | 5.75 | 5.75 | +0.11 (+1.95%) | 10,684,009 |
23 Mar 2020 | CNY | 5.71 | 5.73 | 5.62 | 5.64 | 5.64 | -0.16 (-2.76%) | 10,435,117 |
20 Mar 2020 | CNY | 5.81 | 5.85 | 5.72 | 5.8 | 5.8 | +0.05 (+0.87%) | 9,188,793 |
19 Mar 2020 | CNY | 5.83 | 5.9 | 5.64 | 5.75 | 5.75 | -0.12 (-2.04%) | 18,807,717 |
18 Mar 2020 | CNY | 5.94 | 6.01 | 5.87 | 5.87 | 5.87 | -0.06 (-1.01%) | 10,579,401 |
17 Mar 2020 | CNY | 5.95 | 6.02 | 5.84 | 5.93 | 5.93 | -0.01 (-0.17%) | 12,355,570 |
16 Mar 2020 | CNY | 6.05 | 6.06 | 5.92 | 5.94 | 5.94 | -0.08 (-1.33%) | 15,771,050 |
13 Mar 2020 | CNY | 5.99 | 6.07 | 5.87 | 6.02 | 6.02 | -0.12 (-1.95%) | 28,232,406 |
12 Mar 2020 | CNY | 6.14 | 6.19 | 6.1 | 6.14 | 6.14 | -0.07 (-1.13%) | 13,271,000 |
11 Mar 2020 | CNY | 6.31 | 6.31 | 6.2 | 6.21 | 6.21 | -0.08 (-1.27%) | 11,387,651 |
10 Mar 2020 | CNY | 6.1 | 6.34 | 6.1 | 6.29 | 6.29 | +0.11 (+1.78%) | 21,601,834 |
9 Mar 2020 | CNY | 6.25 | 6.26 | 6.16 | 6.18 | 6.18 | -0.22 (-3.44%) | 20,580,531 |