Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2020 | CNY | 6 | 6 | 5.81 | 5.86 | 5.86 | -0.14 (-2.33%) | 1,866,500 |
9 Apr 2020 | CNY | 6 | 6.03 | 5.97 | 6 | 6 | 0.0 (0.0%) | 2,154,480 |
8 Apr 2020 | CNY | 6 | 6.02 | 5.96 | 6 | 6 | 0.0 (0.0%) | 1,974,958 |
7 Apr 2020 | CNY | 5.89 | 6 | 5.85 | 6 | 6 | +0.17 (+2.92%) | 2,979,800 |
3 Apr 2020 | CNY | 5.88 | 5.92 | 5.82 | 5.83 | 5.83 | -0.05 (-0.85%) | 1,118,221 |
2 Apr 2020 | CNY | 5.78 | 5.88 | 5.78 | 5.88 | 5.88 | +0.03 (+0.51%) | 1,412,141 |
1 Apr 2020 | CNY | 5.84 | 5.89 | 5.79 | 5.85 | 5.85 | 0.0 (0.0%) | 1,187,660 |
31 Mar 2020 | CNY | 5.83 | 5.9 | 5.73 | 5.85 | 5.85 | +0.09 (+1.56%) | 1,870,320 |
30 Mar 2020 | CNY | 5.82 | 5.83 | 5.68 | 5.76 | 5.76 | -0.12 (-2.04%) | 1,387,340 |
27 Mar 2020 | CNY | 5.91 | 5.93 | 5.86 | 5.88 | 5.88 | +0.03 (+0.51%) | 1,766,260 |
26 Mar 2020 | CNY | 5.94 | 5.94 | 5.83 | 5.85 | 5.85 | -0.08 (-1.35%) | 2,061,160 |
25 Mar 2020 | CNY | 5.89 | 6.06 | 5.89 | 5.93 | 5.93 | +0.05 (+0.85%) | 3,022,995 |
24 Mar 2020 | CNY | 5.7 | 5.96 | 5.6 | 5.88 | 5.88 | +0.26 (+4.63%) | 3,618,820 |
23 Mar 2020 | CNY | 5.8 | 5.81 | 5.57 | 5.62 | 5.62 | -0.26 (-4.42%) | 2,131,160 |
20 Mar 2020 | CNY | 5.79 | 5.89 | 5.73 | 5.88 | 5.88 | +0.12 (+2.08%) | 1,836,800 |
19 Mar 2020 | CNY | 5.9 | 5.9 | 5.65 | 5.76 | 5.76 | -0.09 (-1.54%) | 2,734,360 |
18 Mar 2020 | CNY | 5.98 | 6.05 | 5.79 | 5.85 | 5.85 | -0.08 (-1.35%) | 2,290,881 |
17 Mar 2020 | CNY | 5.9 | 6 | 5.68 | 5.93 | 5.93 | 0.0 (0.0%) | 2,504,540 |
16 Mar 2020 | CNY | 6.1 | 6.16 | 5.89 | 5.93 | 5.93 | -0.09 (-1.50%) | 2,671,961 |
13 Mar 2020 | CNY | 5.98 | 6.06 | 5.86 | 6.02 | 6.02 | -0.21 (-3.37%) | 3,835,334 |
12 Mar 2020 | CNY | 6.31 | 6.45 | 6.17 | 6.23 | 6.23 | -0.16 (-2.50%) | 3,801,000 |
11 Mar 2020 | CNY | 6.48 | 6.6 | 6.39 | 6.39 | 6.39 | -0.13 (-1.99%) | 3,716,900 |
10 Mar 2020 | CNY | 6.57 | 6.57 | 6.21 | 6.52 | 6.52 | -0.16 (-2.40%) | 6,871,857 |
9 Mar 2020 | CNY | 6.8 | 7.06 | 6.63 | 6.68 | 6.68 | -0.27 (-3.88%) | 8,838,575 |
6 Mar 2020 | CNY | 6.78 | 7.15 | 6.72 | 6.95 | 6.95 | +0.2 (+2.96%) | 11,728,236 |
5 Mar 2020 | CNY | 6.74 | 6.79 | 6.67 | 6.75 | 6.75 | +0.02 (+0.30%) | 6,071,281 |
4 Mar 2020 | CNY | 6.74 | 6.93 | 6.66 | 6.73 | 6.73 | -0.09 (-1.32%) | 6,846,034 |
3 Mar 2020 | CNY | 6.55 | 6.82 | 6.52 | 6.82 | 6.82 | +0.16 (+2.40%) | 9,372,081 |
2 Mar 2020 | CNY | 6.61 | 6.92 | 6.6 | 6.66 | 6.66 | +0.08 (+1.22%) | 11,642,311 |
28 Feb 2020 | CNY | 6.42 | 6.69 | 6.28 | 6.58 | 6.58 | +0.17 (+2.65%) | 9,294,160 |