Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 6.38 | 6.45 | 6.36 | 6.4 | 6.4 | -0.05 (-0.78%) | 9,079,110 |
5 Mar 2020 | CNY | 6.33 | 6.51 | 6.31 | 6.45 | 6.45 | +0.16 (+2.54%) | 12,955,647 |
4 Mar 2020 | CNY | 6.24 | 6.3 | 6.18 | 6.29 | 6.29 | +0.05 (+0.80%) | 5,348,094 |
3 Mar 2020 | CNY | 6.26 | 6.35 | 6.19 | 6.24 | 6.24 | +0.06 (+0.97%) | 7,280,954 |
2 Mar 2020 | CNY | 6.03 | 6.2 | 6.03 | 6.18 | 6.18 | +0.18 (+3%) | 6,346,915 |
28 Feb 2020 | CNY | 6.22 | 6.25 | 6 | 6 | 6 | -0.33 (-5.21%) | 9,309,200 |
27 Feb 2020 | CNY | 6.27 | 6.34 | 6.22 | 6.33 | 6.33 | +0.06 (+0.96%) | 5,190,902 |
26 Feb 2020 | CNY | 6.12 | 6.34 | 6.12 | 6.27 | 6.27 | +0.02 (+0.32%) | 6,966,434 |
25 Feb 2020 | CNY | 6.3 | 6.33 | 6.11 | 6.25 | 6.25 | -0.17 (-2.65%) | 9,296,935 |
24 Feb 2020 | CNY | 6.4 | 6.45 | 6.33 | 6.42 | 6.42 | -0.01 (-0.16%) | 9,921,749 |
21 Feb 2020 | CNY | 6.44 | 6.49 | 6.42 | 6.43 | 6.43 | -0.04 (-0.62%) | 9,995,979 |
20 Feb 2020 | CNY | 6.35 | 6.47 | 6.31 | 6.47 | 6.47 | +0.13 (+2.05%) | 8,011,311 |
19 Feb 2020 | CNY | 6.4 | 6.4 | 6.31 | 6.34 | 6.34 | -0.04 (-0.63%) | 5,212,556 |
18 Feb 2020 | CNY | 6.32 | 6.42 | 6.27 | 6.38 | 6.38 | +0.08 (+1.27%) | 7,696,082 |
17 Feb 2020 | CNY | 6.15 | 6.31 | 6.11 | 6.3 | 6.3 | +0.19 (+3.11%) | 8,168,529 |
14 Feb 2020 | CNY | 6.12 | 6.15 | 6.07 | 6.11 | 6.11 | -0.01 (-0.16%) | 4,924,893 |
13 Feb 2020 | CNY | 6.23 | 6.23 | 6.11 | 6.12 | 6.12 | -0.11 (-1.77%) | 6,056,183 |
12 Feb 2020 | CNY | 6.21 | 6.25 | 6.17 | 6.23 | 6.23 | +0.02 (+0.32%) | 5,427,557 |
11 Feb 2020 | CNY | 6.27 | 6.3 | 6.17 | 6.21 | 6.21 | -0.08 (-1.27%) | 6,318,131 |
10 Feb 2020 | CNY | 6.15 | 6.32 | 6.1 | 6.29 | 6.29 | +0.15 (+2.44%) | 9,044,345 |
7 Feb 2020 | CNY | 6.18 | 6.22 | 6.03 | 6.14 | 6.14 | -0.04 (-0.65%) | 8,734,756 |
6 Feb 2020 | CNY | 6.1 | 6.22 | 6.01 | 6.18 | 6.18 | +0.08 (+1.31%) | 8,184,361 |
5 Feb 2020 | CNY | 5.94 | 6.15 | 5.94 | 6.1 | 6.1 | +0.16 (+2.69%) | 7,812,011 |
4 Feb 2020 | CNY | 5.85 | 6.08 | 5.85 | 5.94 | 5.94 | -0.23 (-3.73%) | 10,924,153 |
3 Feb 2020 | CNY | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.68 (-9.93%) | 2,942,400 |
23 Jan 2020 | CNY | 6.9 | 6.96 | 6.77 | 6.85 | 6.85 | -0.16 (-2.28%) | 8,983,538 |
22 Jan 2020 | CNY | 6.78 | 7.07 | 6.66 | 7.01 | 7.01 | +0.28 (+4.16%) | 13,614,239 |
21 Jan 2020 | CNY | 6.8 | 6.84 | 6.7 | 6.73 | 6.73 | -0.1 (-1.46%) | 4,380,013 |
20 Jan 2020 | CNY | 6.84 | 6.84 | 6.76 | 6.83 | 6.83 | -0.02 (-0.29%) | 3,356,076 |
17 Jan 2020 | CNY | 6.82 | 6.9 | 6.76 | 6.85 | 6.85 | +0.02 (+0.29%) | 4,140,727 |