Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 7.37 | 7.38 | 7.19 | 7.19 | 7.19 | -0.13 (-1.78%) | 6,763,800 |
15 Jan 2020 | CNY | 7.46 | 7.48 | 7.23 | 7.32 | 7.32 | -0.1 (-1.35%) | 7,618,520 |
14 Jan 2020 | CNY | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.08 (-1.07%) | 6,234,100 |
13 Jan 2020 | CNY | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | +0.06 (+0.81%) | 7,250,678 |
10 Jan 2020 | CNY | 7.59 | 7.75 | 7.4 | 7.44 | 7.44 | -0.1 (-1.33%) | 11,024,704 |
9 Jan 2020 | CNY | 7.53 | 7.6 | 7.47 | 7.54 | 7.54 | +0.07 (+0.94%) | 13,215,330 |
8 Jan 2020 | CNY | 7.47 | 7.47 | 7.45 | 7.47 | 7.47 | -0.17 (-2.23%) | 20,737,140 |
7 Jan 2020 | CNY | 7.59 | 7.7 | 7.42 | 7.64 | 7.64 | +0.16 (+2.14%) | 21,893,963 |
6 Jan 2020 | CNY | 7.25 | 7.49 | 7.16 | 7.48 | 7.48 | +0.18 (+2.47%) | 14,589,062 |
3 Jan 2020 | CNY | 7.3 | 7.36 | 7.2 | 7.3 | 7.3 | +0.03 (+0.41%) | 8,372,900 |
2 Jan 2020 | CNY | 7.19 | 7.28 | 7.14 | 7.27 | 7.27 | +0.12 (+1.68%) | 8,933,600 |
31 Dec 2019 | CNY | 7.18 | 7.35 | 7.13 | 7.15 | 7.15 | -0.03 (-0.42%) | 6,831,500 |
30 Dec 2019 | CNY | 7.17 | 7.22 | 6.94 | 7.18 | 7.18 | -0.06 (-0.83%) | 8,769,900 |
27 Dec 2019 | CNY | 7.28 | 7.38 | 7.2 | 7.24 | 7.24 | 0.0 (0.0%) | 12,823,387 |
26 Dec 2019 | CNY | 7.05 | 7.25 | 7.02 | 7.24 | 7.24 | +0.24 (+3.43%) | 12,278,509 |
25 Dec 2019 | CNY | 6.96 | 7.08 | 6.92 | 7 | 7 | +0.04 (+0.57%) | 5,956,778 |
24 Dec 2019 | CNY | 6.85 | 6.97 | 6.85 | 6.96 | 6.96 | +0.1 (+1.46%) | 4,796,900 |
23 Dec 2019 | CNY | 7.15 | 7.15 | 6.86 | 6.86 | 6.86 | -0.31 (-4.32%) | 10,069,100 |
20 Dec 2019 | CNY | 7.41 | 7.55 | 7.16 | 7.17 | 7.17 | -0.2 (-2.71%) | 12,577,262 |
19 Dec 2019 | CNY | 7.36 | 7.39 | 7.29 | 7.37 | 7.37 | +0.03 (+0.41%) | 8,072,499 |
18 Dec 2019 | CNY | 7.31 | 7.41 | 7.24 | 7.34 | 7.34 | +0.04 (+0.55%) | 12,124,562 |
17 Dec 2019 | CNY | 7.17 | 7.33 | 7.12 | 7.3 | 7.3 | +0.12 (+1.67%) | 12,504,175 |
16 Dec 2019 | CNY | 7.05 | 7.18 | 7.02 | 7.18 | 7.18 | +0.13 (+1.84%) | 9,504,053 |
13 Dec 2019 | CNY | 7.02 | 7.07 | 6.95 | 7.05 | 7.05 | +0.08 (+1.15%) | 6,487,254 |
12 Dec 2019 | CNY | 7.1 | 7.12 | 6.97 | 6.97 | 6.97 | -0.13 (-1.83%) | 5,505,100 |
11 Dec 2019 | CNY | 7.04 | 7.18 | 7.01 | 7.1 | 7.1 | +0.04 (+0.57%) | 6,167,160 |
10 Dec 2019 | CNY | 7.09 | 7.09 | 6.94 | 7.06 | 7.06 | -0.04 (-0.56%) | 6,910,900 |
9 Dec 2019 | CNY | 7.08 | 7.14 | 7.07 | 7.1 | 7.1 | +0.02 (+0.28%) | 5,576,760 |
6 Dec 2019 | CNY | 7.11 | 7.11 | 7 | 7.08 | 7.08 | -0.02 (-0.28%) | 6,095,616 |
5 Dec 2019 | CNY | 7.12 | 7.16 | 7.01 | 7.1 | 7.1 | -0.02 (-0.28%) | 8,291,656 |