Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2020 | CNY | 5.77 | 5.82 | 5.63 | 5.68 | 5.68 | -0.14 (-2.41%) | 2,928,000 |
9 Apr 2020 | CNY | 5.86 | 5.93 | 5.75 | 5.82 | 5.82 | -0.06 (-1.02%) | 4,386,220 |
8 Apr 2020 | CNY | 5.91 | 5.94 | 5.8 | 5.88 | 5.88 | -0.03 (-0.51%) | 3,714,892 |
7 Apr 2020 | CNY | 5.85 | 5.92 | 5.74 | 5.91 | 5.91 | +0.16 (+2.78%) | 4,830,412 |
3 Apr 2020 | CNY | 5.87 | 5.9 | 5.7 | 5.75 | 5.75 | -0.04 (-0.69%) | 2,943,770 |
2 Apr 2020 | CNY | 5.75 | 5.79 | 5.64 | 5.79 | 5.79 | +0.04 (+0.70%) | 2,757,932 |
1 Apr 2020 | CNY | 5.81 | 5.95 | 5.72 | 5.75 | 5.75 | -0.02 (-0.35%) | 5,110,521 |
31 Mar 2020 | CNY | 5.6 | 5.77 | 5.59 | 5.77 | 5.77 | +0.12 (+2.12%) | 3,528,340 |
30 Mar 2020 | CNY | 5.55 | 5.66 | 5.41 | 5.65 | 5.65 | +0.09 (+1.62%) | 2,850,980 |
27 Mar 2020 | CNY | 5.65 | 5.72 | 5.56 | 5.56 | 5.56 | -0.05 (-0.89%) | 2,493,138 |
26 Mar 2020 | CNY | 5.48 | 5.95 | 5.48 | 5.61 | 5.61 | +0.17 (+3.12%) | 4,707,461 |
25 Mar 2020 | CNY | 5.41 | 5.5 | 5.38 | 5.44 | 5.44 | +0.11 (+2.06%) | 2,102,109 |
24 Mar 2020 | CNY | 5.32 | 5.41 | 5.21 | 5.33 | 5.33 | +0.09 (+1.72%) | 1,328,500 |
23 Mar 2020 | CNY | 5.37 | 5.37 | 5.24 | 5.24 | 5.24 | -0.2 (-3.68%) | 1,858,887 |
20 Mar 2020 | CNY | 5.46 | 5.5 | 5.36 | 5.44 | 5.44 | +0.02 (+0.37%) | 1,416,572 |
19 Mar 2020 | CNY | 5.44 | 5.46 | 5.34 | 5.42 | 5.42 | -0.03 (-0.55%) | 2,251,186 |
18 Mar 2020 | CNY | 5.68 | 5.72 | 5.45 | 5.45 | 5.45 | -0.2 (-3.54%) | 3,672,160 |
17 Mar 2020 | CNY | 5.72 | 5.85 | 5.49 | 5.65 | 5.65 | -0.12 (-2.08%) | 4,017,156 |
16 Mar 2020 | CNY | 5.92 | 6.08 | 5.7 | 5.77 | 5.77 | -0.13 (-2.20%) | 6,056,452 |
13 Mar 2020 | CNY | 5.67 | 5.91 | 5.5 | 5.9 | 5.9 | +0.21 (+3.69%) | 5,156,997 |
12 Mar 2020 | CNY | 5.74 | 5.77 | 5.65 | 5.69 | 5.69 | -0.09 (-1.56%) | 2,034,400 |
11 Mar 2020 | CNY | 5.85 | 5.98 | 5.78 | 5.78 | 5.78 | -0.07 (-1.20%) | 2,867,936 |
10 Mar 2020 | CNY | 5.62 | 5.85 | 5.55 | 5.85 | 5.85 | +0.12 (+2.09%) | 2,771,740 |
9 Mar 2020 | CNY | 5.8 | 5.82 | 5.67 | 5.73 | 5.73 | -0.15 (-2.55%) | 2,685,074 |
6 Mar 2020 | CNY | 5.79 | 5.91 | 5.76 | 5.88 | 5.88 | +0.03 (+0.51%) | 2,485,760 |
5 Mar 2020 | CNY | 5.76 | 5.89 | 5.75 | 5.85 | 5.85 | +0.11 (+1.92%) | 3,173,772 |
4 Mar 2020 | CNY | 5.7 | 5.75 | 5.64 | 5.74 | 5.74 | +0.05 (+0.88%) | 2,115,680 |
3 Mar 2020 | CNY | 5.73 | 5.82 | 5.64 | 5.69 | 5.69 | +0.03 (+0.53%) | 2,418,772 |
2 Mar 2020 | CNY | 5.5 | 5.67 | 5.5 | 5.66 | 5.66 | +0.17 (+3.10%) | 1,823,260 |
28 Feb 2020 | CNY | 5.7 | 5.75 | 5.47 | 5.49 | 5.49 | -0.31 (-5.34%) | 2,905,800 |