Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 6.9 | 6.94 | 6.83 | 6.85 | 6.85 | -0.05 (-0.72%) | 1,149,160 |
15 Jan 2020 | CNY | 6.99 | 6.99 | 6.88 | 6.9 | 6.9 | -0.08 (-1.15%) | 1,772,824 |
14 Jan 2020 | CNY | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.04 (-0.57%) | 2,101,240 |
13 Jan 2020 | CNY | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | +0.01 (+0.14%) | 1,472,034 |
10 Jan 2020 | CNY | 7.03 | 7.04 | 6.95 | 7.01 | 7.01 | -0.01 (-0.14%) | 1,250,050 |
9 Jan 2020 | CNY | 6.97 | 7.02 | 6.96 | 7.02 | 7.02 | +0.07 (+1.01%) | 2,605,608 |
8 Jan 2020 | CNY | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.08 (-1.14%) | 3,647,135 |
7 Jan 2020 | CNY | 7.03 | 7.06 | 7 | 7.03 | 7.03 | -0.02 (-0.28%) | 4,680,630 |
6 Jan 2020 | CNY | 7 | 7.09 | 6.97 | 7.05 | 7.05 | 0.0 (0.0%) | 3,593,703 |
3 Jan 2020 | CNY | 7 | 7.06 | 6.94 | 7.05 | 7.05 | +0.05 (+0.71%) | 3,359,134 |
2 Jan 2020 | CNY | 6.88 | 7.02 | 6.83 | 7 | 7 | +0.17 (+2.49%) | 5,157,974 |
31 Dec 2019 | CNY | 6.83 | 6.86 | 6.81 | 6.83 | 6.83 | 0.0 (0.0%) | 1,704,275 |
30 Dec 2019 | CNY | 6.92 | 6.92 | 6.79 | 6.83 | 6.83 | -0.06 (-0.87%) | 2,887,390 |
27 Dec 2019 | CNY | 6.93 | 6.99 | 6.89 | 6.89 | 6.89 | -0.04 (-0.58%) | 1,614,190 |
26 Dec 2019 | CNY | 6.96 | 6.96 | 6.88 | 6.93 | 6.93 | -0.01 (-0.14%) | 1,145,420 |
25 Dec 2019 | CNY | 6.92 | 6.99 | 6.86 | 6.94 | 6.94 | +0.01 (+0.14%) | 1,147,980 |
24 Dec 2019 | CNY | 6.87 | 6.93 | 6.85 | 6.93 | 6.93 | +0.06 (+0.87%) | 1,026,000 |
23 Dec 2019 | CNY | 7.01 | 7.04 | 6.85 | 6.87 | 6.87 | -0.11 (-1.58%) | 1,804,540 |
20 Dec 2019 | CNY | 6.94 | 7.07 | 6.92 | 6.98 | 6.98 | +0.02 (+0.29%) | 2,638,454 |
19 Dec 2019 | CNY | 6.94 | 6.97 | 6.89 | 6.96 | 6.96 | +0.03 (+0.43%) | 2,153,553 |
18 Dec 2019 | CNY | 6.96 | 7.06 | 6.9 | 6.93 | 6.93 | -0.1 (-1.42%) | 2,478,960 |
17 Dec 2019 | CNY | 6.9 | 7.07 | 6.4 | 7.03 | 7.03 | +0.12 (+1.74%) | 3,109,638 |
16 Dec 2019 | CNY | 6.93 | 6.93 | 6.86 | 6.91 | 6.91 | 0.0 (0.0%) | 1,902,333 |
13 Dec 2019 | CNY | 6.9 | 6.96 | 6.87 | 6.91 | 6.91 | +0.04 (+0.58%) | 1,136,780 |
12 Dec 2019 | CNY | 7.01 | 7.09 | 6.86 | 6.87 | 6.87 | -0.27 (-3.78%) | 2,271,770 |
11 Dec 2019 | CNY | 7.46 | 7.51 | 7.03 | 7.14 | 7.14 | -0.02 (-0.28%) | 10,615,174 |
10 Dec 2019 | CNY | 6.96 | 7.16 | 6.85 | 7.16 | 7.16 | +0.17 (+2.43%) | 2,360,450 |
9 Dec 2019 | CNY | 6.91 | 6.99 | 6.84 | 6.99 | 6.99 | +0.07 (+1.01%) | 1,504,820 |
6 Dec 2019 | CNY | 6.81 | 6.92 | 6.76 | 6.92 | 6.92 | +0.11 (+1.62%) | 1,742,740 |
5 Dec 2019 | CNY | 6.8 | 6.83 | 6.72 | 6.81 | 6.81 | +0.06 (+0.89%) | 1,406,605 |