Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 6.91 | 6.94 | 6.81 | 6.83 | 6.83 | -0.09 (-1.30%) | 4,007,010 |
15 Jan 2020 | CNY | 6.98 | 7 | 6.91 | 6.92 | 6.92 | -0.09 (-1.28%) | 3,064,100 |
14 Jan 2020 | CNY | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | +0.07 (+1.01%) | 5,041,034 |
13 Jan 2020 | CNY | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.0 (0.0%) | 4,219,400 |
10 Jan 2020 | CNY | 7.02 | 7.03 | 6.92 | 6.94 | 6.94 | -0.06 (-0.86%) | 3,752,491 |
9 Jan 2020 | CNY | 6.98 | 7.04 | 6.95 | 7 | 7 | +0.06 (+0.86%) | 4,034,757 |
8 Jan 2020 | CNY | 7.03 | 7.06 | 6.9 | 6.94 | 6.94 | -0.14 (-1.98%) | 6,071,894 |
7 Jan 2020 | CNY | 6.99 | 7.08 | 6.98 | 7.08 | 7.08 | +0.08 (+1.14%) | 5,457,532 |
6 Jan 2020 | CNY | 6.96 | 7.06 | 6.95 | 7 | 7 | +0.01 (+0.14%) | 6,323,956 |
3 Jan 2020 | CNY | 6.94 | 6.99 | 6.9 | 6.99 | 6.99 | +0.06 (+0.87%) | 5,759,321 |
2 Jan 2020 | CNY | 6.96 | 6.98 | 6.91 | 6.93 | 6.93 | +0.02 (+0.29%) | 5,808,100 |
31 Dec 2019 | CNY | 6.86 | 6.92 | 6.85 | 6.91 | 6.91 | +0.05 (+0.73%) | 3,448,313 |
30 Dec 2019 | CNY | 6.77 | 6.86 | 6.7 | 6.86 | 6.86 | +0.04 (+0.59%) | 3,242,310 |
27 Dec 2019 | CNY | 7.01 | 7.01 | 6.8 | 6.82 | 6.82 | -0.04 (-0.58%) | 3,797,700 |
26 Dec 2019 | CNY | 6.8 | 6.87 | 6.77 | 6.86 | 6.86 | +0.06 (+0.88%) | 2,496,141 |
25 Dec 2019 | CNY | 6.81 | 6.9 | 6.78 | 6.8 | 6.8 | -0.02 (-0.29%) | 3,216,802 |
24 Dec 2019 | CNY | 6.7 | 6.83 | 6.7 | 6.82 | 6.82 | +0.13 (+1.94%) | 2,943,449 |
23 Dec 2019 | CNY | 6.9 | 6.91 | 6.67 | 6.69 | 6.69 | -0.18 (-2.62%) | 4,231,400 |
20 Dec 2019 | CNY | 6.99 | 7.04 | 6.85 | 6.87 | 6.87 | -0.14 (-2.00%) | 4,718,400 |
19 Dec 2019 | CNY | 6.96 | 7.04 | 6.94 | 7.01 | 7.01 | +0.04 (+0.57%) | 3,115,780 |
18 Dec 2019 | CNY | 6.96 | 7.1 | 6.95 | 6.97 | 6.97 | +0.01 (+0.14%) | 5,549,500 |
17 Dec 2019 | CNY | 6.92 | 6.99 | 6.89 | 6.96 | 6.96 | +0.03 (+0.43%) | 5,359,132 |
16 Dec 2019 | CNY | 6.82 | 6.95 | 6.79 | 6.93 | 6.93 | +0.11 (+1.61%) | 5,254,746 |
13 Dec 2019 | CNY | 6.88 | 6.9 | 6.75 | 6.82 | 6.82 | +0.02 (+0.29%) | 4,034,076 |
12 Dec 2019 | CNY | 6.79 | 6.85 | 6.74 | 6.8 | 6.8 | +0.01 (+0.15%) | 3,965,500 |
11 Dec 2019 | CNY | 6.69 | 6.86 | 6.68 | 6.79 | 6.79 | +0.11 (+1.65%) | 5,963,600 |
10 Dec 2019 | CNY | 6.66 | 6.69 | 6.62 | 6.68 | 6.68 | -0.01 (-0.15%) | 2,172,601 |
9 Dec 2019 | CNY | 6.69 | 6.72 | 6.65 | 6.69 | 6.69 | +0.01 (+0.15%) | 3,000,500 |
6 Dec 2019 | CNY | 6.69 | 6.74 | 6.6 | 6.68 | 6.68 | 0.0 (0.0%) | 4,167,700 |
5 Dec 2019 | CNY | 6.53 | 6.8 | 6.52 | 6.68 | 6.68 | +0.2 (+3.09%) | 7,629,500 |