Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 6.7 | 7.5 | 6.65 | 7.5 | 7.5 | +0.68 (+9.97%) | 21,698,966 |
5 Mar 2020 | CNY | 6.77 | 6.86 | 6.6 | 6.82 | 6.82 | -0.1 (-1.45%) | 12,095,882 |
4 Mar 2020 | CNY | 6.5 | 6.97 | 6.46 | 6.92 | 6.92 | +0.31 (+4.69%) | 16,812,927 |
3 Mar 2020 | CNY | 6.5 | 6.61 | 6.39 | 6.61 | 6.61 | +0.15 (+2.32%) | 5,932,205 |
2 Mar 2020 | CNY | 6.23 | 6.48 | 6.18 | 6.46 | 6.46 | +0.22 (+3.53%) | 5,370,100 |
28 Feb 2020 | CNY | 6.26 | 6.41 | 6.14 | 6.24 | 6.24 | -0.13 (-2.04%) | 3,777,834 |
27 Feb 2020 | CNY | 6.26 | 6.41 | 6.23 | 6.37 | 6.37 | +0.09 (+1.43%) | 5,752,311 |
26 Feb 2020 | CNY | 6.1 | 6.3 | 6.04 | 6.28 | 6.28 | +0.14 (+2.28%) | 4,795,770 |
25 Feb 2020 | CNY | 5.99 | 6.17 | 5.92 | 6.14 | 6.14 | +0.06 (+0.99%) | 5,355,997 |
24 Feb 2020 | CNY | 6.06 | 6.09 | 5.96 | 6.08 | 6.08 | +0.02 (+0.33%) | 3,631,660 |
21 Feb 2020 | CNY | 6.09 | 6.12 | 6.05 | 6.06 | 6.06 | -0.05 (-0.82%) | 3,084,680 |
20 Feb 2020 | CNY | 5.97 | 6.13 | 5.93 | 6.11 | 6.11 | +0.12 (+2.00%) | 5,023,660 |
19 Feb 2020 | CNY | 5.92 | 6.01 | 5.9 | 5.99 | 5.99 | +0.04 (+0.67%) | 3,197,860 |
18 Feb 2020 | CNY | 5.85 | 5.96 | 5.85 | 5.95 | 5.95 | +0.07 (+1.19%) | 3,248,855 |
17 Feb 2020 | CNY | 5.71 | 5.9 | 5.7 | 5.88 | 5.88 | +0.18 (+3.16%) | 3,217,805 |
14 Feb 2020 | CNY | 5.75 | 5.78 | 5.68 | 5.7 | 5.7 | -0.05 (-0.87%) | 1,734,990 |
13 Feb 2020 | CNY | 5.86 | 5.89 | 5.7 | 5.75 | 5.75 | -0.13 (-2.21%) | 2,384,120 |
12 Feb 2020 | CNY | 5.8 | 5.93 | 5.75 | 5.88 | 5.88 | +0.08 (+1.38%) | 2,664,894 |
11 Feb 2020 | CNY | 5.85 | 5.85 | 5.76 | 5.8 | 5.8 | -0.02 (-0.34%) | 2,009,110 |
10 Feb 2020 | CNY | 5.66 | 5.84 | 5.63 | 5.82 | 5.82 | +0.14 (+2.46%) | 3,233,274 |
7 Feb 2020 | CNY | 5.7 | 5.74 | 5.62 | 5.68 | 5.68 | -0.02 (-0.35%) | 2,452,379 |
6 Feb 2020 | CNY | 5.66 | 5.72 | 5.57 | 5.7 | 5.7 | +0.03 (+0.53%) | 2,815,768 |
5 Feb 2020 | CNY | 5.66 | 5.78 | 5.61 | 5.67 | 5.67 | +0.06 (+1.07%) | 2,391,238 |
4 Feb 2020 | CNY | 5.32 | 5.67 | 5.32 | 5.61 | 5.61 | -0.2 (-3.44%) | 2,748,040 |
3 Feb 2020 | CNY | 5.81 | 5.93 | 5.81 | 5.81 | 5.81 | -0.64 (-9.92%) | 1,922,094 |
23 Jan 2020 | CNY | 6.59 | 6.59 | 6.41 | 6.45 | 6.45 | -0.15 (-2.27%) | 1,686,560 |
22 Jan 2020 | CNY | 6.69 | 6.73 | 6.5 | 6.6 | 6.6 | -0.08 (-1.20%) | 1,566,300 |
21 Jan 2020 | CNY | 6.73 | 6.84 | 6.67 | 6.68 | 6.68 | -0.2 (-2.91%) | 1,960,180 |
20 Jan 2020 | CNY | 6.84 | 6.88 | 6.79 | 6.88 | 6.88 | +0.03 (+0.44%) | 1,233,729 |
17 Jan 2020 | CNY | 6.89 | 6.9 | 6.84 | 6.85 | 6.85 | 0.0 (0.0%) | 912,780 |