Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 5.3143 | 5.4143 | 5.2786 | 5.4071 | 5.4071 | +0.1 (+1.88%) | 3,807,622 |
15 Jan 2020 | CNY | 5.3429 | 5.3571 | 5.2714 | 5.3071 | 5.3071 | -0.043 (-0.80%) | 1,942,095 |
14 Jan 2020 | CNY | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 2,734,562 |
13 Jan 2020 | CNY | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.029 (+0.54%) | 2,970,807 |
10 Jan 2020 | CNY | 5.2857 | 5.3714 | 5.2857 | 5.3214 | 5.3214 | +0.029 (+0.54%) | 3,340,664 |
9 Jan 2020 | CNY | 5.25 | 5.3 | 5.2429 | 5.2929 | 5.2929 | +0.071 (+1.37%) | 2,659,664 |
8 Jan 2020 | CNY | 5.2214 | 5.2214 | 5.2214 | 5.2214 | 5.2214 | -0.1 (-1.88%) | 2,720,160 |
7 Jan 2020 | CNY | 5.2357 | 5.3214 | 5.2357 | 5.3214 | 5.3214 | +0.086 (+1.64%) | 2,927,649 |
6 Jan 2020 | CNY | 5.2143 | 5.2714 | 5.1786 | 5.2357 | 5.2357 | 0.0 (0.0%) | 3,002,644 |
3 Jan 2020 | CNY | 5.25 | 5.2857 | 5.2071 | 5.2357 | 5.2357 | -0.007 (-0.14%) | 2,495,507 |
2 Jan 2020 | CNY | 5.35 | 5.35 | 5.2214 | 5.2429 | 5.2429 | 0.0 (0.0%) | 5,089,856 |
31 Dec 2019 | CNY | 5.0857 | 5.35 | 5.0857 | 5.2429 | 5.2429 | +0.143 (+2.80%) | 5,376,231 |
30 Dec 2019 | CNY | 5.0357 | 5.1143 | 4.9786 | 5.1 | 5.1 | +0.064 (+1.28%) | 1,885,112 |
27 Dec 2019 | CNY | 5.0357 | 5.1214 | 5.0286 | 5.0357 | 5.0357 | -0.007 (-0.14%) | 2,293,319 |
26 Dec 2019 | CNY | 5.0071 | 5.05 | 4.9929 | 5.0429 | 5.0429 | +0.029 (+0.57%) | 1,430,900 |
25 Dec 2019 | CNY | 5.0286 | 5.0571 | 5 | 5.0143 | 5.0143 | -0.021 (-0.42%) | 1,152,295 |
24 Dec 2019 | CNY | 5 | 5.0429 | 4.9857 | 5.0357 | 5.0357 | +0.057 (+1.15%) | 1,272,763 |
23 Dec 2019 | CNY | 5.15 | 5.15 | 4.9643 | 4.9786 | 4.9786 | -0.171 (-3.33%) | 2,793,694 |
20 Dec 2019 | CNY | 5.2214 | 5.2357 | 5.1357 | 5.15 | 5.15 | -0.086 (-1.64%) | 2,724,680 |
19 Dec 2019 | CNY | 5.2786 | 5.2786 | 5.1714 | 5.2357 | 5.2357 | +0.057 (+1.10%) | 3,664,098 |
18 Dec 2019 | CNY | 5.2071 | 5.2286 | 5.1571 | 5.1786 | 5.1786 | -0.036 (-0.68%) | 2,436,831 |
17 Dec 2019 | CNY | 5.2 | 5.2429 | 5.1714 | 5.2143 | 5.2143 | +0.05 (+0.97%) | 3,661,228 |
16 Dec 2019 | CNY | 5.0857 | 5.2143 | 5.0786 | 5.1643 | 5.1643 | +0.079 (+1.55%) | 4,259,305 |
13 Dec 2019 | CNY | 5.0786 | 5.1929 | 5.0214 | 5.0857 | 5.0857 | +0.079 (+1.57%) | 4,972,945 |
12 Dec 2019 | CNY | 5.0714 | 5.0714 | 5 | 5.0071 | 5.0071 | -0.057 (-1.13%) | 1,555,248 |
11 Dec 2019 | CNY | 5.0714 | 5.0786 | 5.0286 | 5.0643 | 5.0643 | 0.0 (0.0%) | 1,375,444 |
10 Dec 2019 | CNY | 5.0643 | 5.0714 | 5.0286 | 5.0643 | 5.0643 | 0.0 (0.0%) | 1,078,558 |
9 Dec 2019 | CNY | 5.0571 | 5.1214 | 5.0143 | 5.0643 | 5.0643 | +0.014 (+0.28%) | 2,189,612 |
6 Dec 2019 | CNY | 5.0143 | 5.1 | 5.0071 | 5.05 | 5.05 | +0.021 (+0.43%) | 2,897,678 |
5 Dec 2019 | CNY | 5.0357 | 5.05 | 5.0071 | 5.0286 | 5.0286 | +0.021 (+0.43%) | 1,163,150 |