Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 7.43 | 7.43 | 7.32 | 7.36 | 7.36 | -0.07 (-0.94%) | 580,300 |
14 Jan 2020 | CNY | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | +0.05 (+0.68%) | 1,093,600 |
13 Jan 2020 | CNY | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.01 (-0.14%) | 884,779 |
10 Jan 2020 | CNY | 7.43 | 7.53 | 7.35 | 7.39 | 7.39 | -0.09 (-1.20%) | 1,174,447 |
9 Jan 2020 | CNY | 7.4 | 7.59 | 7.4 | 7.48 | 7.48 | +0.02 (+0.27%) | 1,741,727 |
8 Jan 2020 | CNY | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | +0.04 (+0.54%) | 3,603,100 |
7 Jan 2020 | CNY | 7.4 | 7.43 | 7.35 | 7.42 | 7.42 | +0.07 (+0.95%) | 912,200 |
6 Jan 2020 | CNY | 7.33 | 7.38 | 7.26 | 7.35 | 7.35 | +0.03 (+0.41%) | 1,090,583 |
3 Jan 2020 | CNY | 7.38 | 7.39 | 7.27 | 7.32 | 7.32 | 0.0 (0.0%) | 766,083 |
2 Jan 2020 | CNY | 7.28 | 7.33 | 7.2 | 7.32 | 7.32 | +0.07 (+0.97%) | 1,332,900 |
31 Dec 2019 | CNY | 7.21 | 7.25 | 7.14 | 7.25 | 7.25 | +0.04 (+0.55%) | 573,300 |
30 Dec 2019 | CNY | 7.14 | 7.22 | 7.05 | 7.21 | 7.21 | +0.01 (+0.14%) | 927,742 |
27 Dec 2019 | CNY | 7.3 | 7.33 | 7.16 | 7.2 | 7.2 | -0.05 (-0.69%) | 760,100 |
26 Dec 2019 | CNY | 7.28 | 7.29 | 7.21 | 7.25 | 7.25 | -0.01 (-0.14%) | 632,600 |
25 Dec 2019 | CNY | 7.18 | 7.29 | 7.18 | 7.26 | 7.26 | +0.03 (+0.41%) | 990,553 |
24 Dec 2019 | CNY | 7.05 | 7.29 | 7.05 | 7.23 | 7.23 | +0.2 (+2.84%) | 1,030,337 |
23 Dec 2019 | CNY | 7.19 | 7.2 | 7.02 | 7.03 | 7.03 | -0.17 (-2.36%) | 743,700 |
20 Dec 2019 | CNY | 7.29 | 7.3 | 7.2 | 7.2 | 7.2 | -0.07 (-0.96%) | 663,000 |
19 Dec 2019 | CNY | 7.2 | 7.3 | 7.2 | 7.27 | 7.27 | +0.05 (+0.69%) | 870,400 |
18 Dec 2019 | CNY | 7.23 | 7.32 | 7.21 | 7.22 | 7.22 | -0.04 (-0.55%) | 1,170,237 |
17 Dec 2019 | CNY | 7.2 | 7.28 | 7.14 | 7.26 | 7.26 | +0.07 (+0.97%) | 1,403,100 |
16 Dec 2019 | CNY | 7.15 | 7.28 | 7.15 | 7.19 | 7.19 | +0.04 (+0.56%) | 975,500 |
13 Dec 2019 | CNY | 7.06 | 7.16 | 7.06 | 7.15 | 7.15 | +0.09 (+1.27%) | 1,003,556 |
12 Dec 2019 | CNY | 7.1 | 7.14 | 7.04 | 7.06 | 7.06 | -0.04 (-0.56%) | 470,791 |
11 Dec 2019 | CNY | 7.03 | 7.14 | 7.03 | 7.1 | 7.1 | 0.0 (0.0%) | 538,000 |
10 Dec 2019 | CNY | 7.06 | 7.11 | 7.01 | 7.1 | 7.1 | +0.04 (+0.57%) | 665,600 |
9 Dec 2019 | CNY | 7.12 | 7.14 | 7.04 | 7.06 | 7.06 | -0.08 (-1.12%) | 732,600 |
6 Dec 2019 | CNY | 7.14 | 7.14 | 7.03 | 7.14 | 7.14 | +0.1 (+1.42%) | 974,100 |
5 Dec 2019 | CNY | 6.97 | 7.07 | 6.96 | 7.04 | 7.04 | +0.08 (+1.15%) | 642,500 |
4 Dec 2019 | CNY | 6.94 | 7.06 | 6.92 | 6.96 | 6.96 | -0.02 (-0.29%) | 446,500 |