Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 7.09 | 7.12 | 7.05 | 7.08 | 7.08 | -0.01 (-0.14%) | 7,759,472 |
15 Jan 2020 | CNY | 7.2 | 7.2 | 7.07 | 7.09 | 7.09 | -0.11 (-1.53%) | 11,391,936 |
14 Jan 2020 | CNY | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | +0.04 (+0.56%) | 17,057,614 |
13 Jan 2020 | CNY | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.04 (-0.56%) | 14,978,320 |
10 Jan 2020 | CNY | 7.24 | 7.26 | 7.19 | 7.2 | 7.2 | -0.05 (-0.69%) | 13,922,711 |
9 Jan 2020 | CNY | 7.3 | 7.34 | 7.23 | 7.25 | 7.25 | -0.02 (-0.28%) | 15,520,826 |
8 Jan 2020 | CNY | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.13 (-1.76%) | 24,703,057 |
7 Jan 2020 | CNY | 7.28 | 7.5 | 7.27 | 7.4 | 7.4 | +0.12 (+1.65%) | 30,089,087 |
6 Jan 2020 | CNY | 7.25 | 7.33 | 7.22 | 7.28 | 7.28 | +0.02 (+0.28%) | 16,505,182 |
3 Jan 2020 | CNY | 7.27 | 7.3 | 7.22 | 7.26 | 7.26 | 0.0 (0.0%) | 11,675,095 |
2 Jan 2020 | CNY | 7.31 | 7.36 | 7.24 | 7.26 | 7.26 | 0.0 (0.0%) | 20,755,178 |
31 Dec 2019 | CNY | 7.21 | 7.27 | 7.15 | 7.26 | 7.26 | +0.02 (+0.28%) | 14,125,995 |
30 Dec 2019 | CNY | 7.05 | 7.26 | 7.02 | 7.24 | 7.24 | +0.15 (+2.12%) | 20,857,109 |
27 Dec 2019 | CNY | 7.03 | 7.22 | 7.02 | 7.09 | 7.09 | +0.06 (+0.85%) | 19,306,171 |
26 Dec 2019 | CNY | 6.96 | 7.04 | 6.94 | 7.03 | 7.03 | +0.06 (+0.86%) | 8,572,792 |
25 Dec 2019 | CNY | 7.02 | 7.02 | 6.92 | 6.97 | 6.97 | -0.07 (-0.99%) | 10,011,557 |
24 Dec 2019 | CNY | 6.94 | 7.04 | 6.88 | 7.04 | 7.04 | +0.11 (+1.59%) | 8,766,263 |
23 Dec 2019 | CNY | 7.03 | 7.07 | 6.93 | 6.93 | 6.93 | -0.11 (-1.56%) | 9,080,737 |
20 Dec 2019 | CNY | 7.11 | 7.14 | 7.04 | 7.04 | 7.04 | -0.07 (-0.98%) | 11,119,788 |
19 Dec 2019 | CNY | 7.05 | 7.13 | 7.03 | 7.11 | 7.11 | +0.07 (+0.99%) | 10,375,628 |
18 Dec 2019 | CNY | 7.09 | 7.12 | 7.02 | 7.04 | 7.04 | -0.04 (-0.56%) | 12,650,627 |
17 Dec 2019 | CNY | 7 | 7.13 | 6.96 | 7.08 | 7.08 | +0.07 (+1.00%) | 16,019,280 |
16 Dec 2019 | CNY | 6.96 | 7.02 | 6.85 | 7.01 | 7.01 | +0.1 (+1.45%) | 17,087,296 |
13 Dec 2019 | CNY | 6.83 | 6.93 | 6.83 | 6.91 | 6.91 | +0.11 (+1.62%) | 12,737,073 |
12 Dec 2019 | CNY | 6.9 | 6.9 | 6.78 | 6.8 | 6.8 | -0.14 (-2.02%) | 13,183,559 |
11 Dec 2019 | CNY | 6.94 | 6.98 | 6.86 | 6.94 | 6.94 | +0.02 (+0.29%) | 11,185,022 |
10 Dec 2019 | CNY | 6.9 | 6.95 | 6.85 | 6.92 | 6.92 | -0.04 (-0.57%) | 11,236,974 |
9 Dec 2019 | CNY | 6.78 | 6.97 | 6.74 | 6.96 | 6.96 | +0.19 (+2.81%) | 20,027,833 |
6 Dec 2019 | CNY | 6.78 | 6.78 | 6.72 | 6.77 | 6.77 | -0.01 (-0.15%) | 7,679,108 |
5 Dec 2019 | CNY | 6.79 | 6.79 | 6.74 | 6.78 | 6.78 | +0.01 (+0.15%) | 10,398,989 |