Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2020 | CNY | 6.11 | 6.15 | 6.01 | 6.06 | 6.06 | 0.0 (0.0%) | 10,037,040 |
26 Feb 2020 | CNY | 6.11 | 6.27 | 6.02 | 6.06 | 6.06 | -0.12 (-1.94%) | 16,388,061 |
25 Feb 2020 | CNY | 6.28 | 6.29 | 5.99 | 6.18 | 6.18 | -0.23 (-3.59%) | 25,460,395 |
24 Feb 2020 | CNY | 6.21 | 6.44 | 6.2 | 6.41 | 6.41 | +0.16 (+2.56%) | 16,702,034 |
21 Feb 2020 | CNY | 6.14 | 6.33 | 6.11 | 6.25 | 6.25 | +0.1 (+1.63%) | 15,784,119 |
20 Feb 2020 | CNY | 6.07 | 6.17 | 6.01 | 6.15 | 6.15 | +0.1 (+1.65%) | 13,595,549 |
19 Feb 2020 | CNY | 6.15 | 6.2 | 6.02 | 6.05 | 6.05 | -0.12 (-1.94%) | 9,840,483 |
18 Feb 2020 | CNY | 6.14 | 6.22 | 6.09 | 6.17 | 6.17 | +0.04 (+0.65%) | 10,775,876 |
17 Feb 2020 | CNY | 5.9 | 6.13 | 5.89 | 6.13 | 6.13 | +0.24 (+4.07%) | 11,666,323 |
14 Feb 2020 | CNY | 5.95 | 5.96 | 5.85 | 5.89 | 5.89 | -0.04 (-0.67%) | 5,297,268 |
13 Feb 2020 | CNY | 6.05 | 6.09 | 5.9 | 5.93 | 5.93 | -0.15 (-2.47%) | 8,843,639 |
12 Feb 2020 | CNY | 6.05 | 6.09 | 5.99 | 6.08 | 6.08 | +0.07 (+1.16%) | 8,435,054 |
11 Feb 2020 | CNY | 6.05 | 6.12 | 5.96 | 6.01 | 6.01 | -0.03 (-0.50%) | 9,547,790 |
10 Feb 2020 | CNY | 5.99 | 6.05 | 5.91 | 6.04 | 6.04 | +0.05 (+0.83%) | 9,523,691 |
7 Feb 2020 | CNY | 5.77 | 6.03 | 5.71 | 5.99 | 5.99 | +0.2 (+3.45%) | 17,387,501 |
6 Feb 2020 | CNY | 5.61 | 5.83 | 5.57 | 5.79 | 5.79 | +0.15 (+2.66%) | 14,587,696 |
5 Feb 2020 | CNY | 5.52 | 5.75 | 5.5 | 5.64 | 5.64 | +0.12 (+2.17%) | 12,614,787 |
4 Feb 2020 | CNY | 5.1 | 5.6 | 5.1 | 5.52 | 5.52 | -0.08 (-1.43%) | 17,288,797 |
3 Feb 2020 | CNY | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | -0.62 (-9.97%) | 2,852,100 |
23 Jan 2020 | CNY | 6.46 | 6.51 | 6.18 | 6.22 | 6.22 | -0.3 (-4.60%) | 12,675,467 |
22 Jan 2020 | CNY | 6.64 | 6.66 | 6.44 | 6.52 | 6.52 | -0.11 (-1.66%) | 10,760,484 |
21 Jan 2020 | CNY | 6.66 | 6.72 | 6.55 | 6.63 | 6.63 | -0.06 (-0.90%) | 9,000,400 |
20 Jan 2020 | CNY | 6.7 | 6.74 | 6.52 | 6.69 | 6.69 | -0.05 (-0.74%) | 10,689,568 |
17 Jan 2020 | CNY | 6.73 | 6.89 | 6.7 | 6.74 | 6.74 | +0.01 (+0.15%) | 12,429,460 |
16 Jan 2020 | CNY | 7.1 | 7.1 | 6.71 | 6.73 | 6.73 | -0.35 (-4.94%) | 20,912,670 |
15 Jan 2020 | CNY | 7.06 | 7.25 | 6.91 | 7.08 | 7.08 | +0.06 (+0.85%) | 23,522,324 |
14 Jan 2020 | CNY | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | +0.14 (+2.03%) | 20,066,743 |
13 Jan 2020 | CNY | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | +0.14 (+2.08%) | 12,375,786 |
10 Jan 2020 | CNY | 6.78 | 6.94 | 6.66 | 6.74 | 6.74 | +0.05 (+0.75%) | 17,397,800 |
9 Jan 2020 | CNY | 6.7 | 6.8 | 6.65 | 6.69 | 6.69 | +0.05 (+0.75%) | 9,715,172 |