Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | -0.16 (-2.06%) | 1,855,300 |
7 Jan 2020 | CNY | 7.73 | 7.89 | 7.72 | 7.76 | 7.76 | +0.04 (+0.52%) | 1,972,635 |
6 Jan 2020 | CNY | 7.71 | 7.76 | 7.6 | 7.72 | 7.72 | +0.01 (+0.13%) | 1,558,323 |
3 Jan 2020 | CNY | 7.68 | 7.74 | 7.62 | 7.71 | 7.71 | +0.02 (+0.26%) | 1,668,890 |
2 Jan 2020 | CNY | 7.64 | 7.93 | 7.64 | 7.69 | 7.69 | +0.05 (+0.65%) | 2,291,110 |
31 Dec 2019 | CNY | 7.65 | 7.7 | 7.55 | 7.64 | 7.64 | -0.03 (-0.39%) | 881,984 |
30 Dec 2019 | CNY | 7.43 | 7.67 | 7.36 | 7.67 | 7.67 | +0.18 (+2.40%) | 1,649,248 |
27 Dec 2019 | CNY | 7.61 | 7.67 | 7.49 | 7.49 | 7.49 | -0.12 (-1.58%) | 1,286,468 |
26 Dec 2019 | CNY | 7.52 | 7.63 | 7.51 | 7.61 | 7.61 | +0.08 (+1.06%) | 1,435,068 |
25 Dec 2019 | CNY | 7.48 | 7.61 | 7.45 | 7.53 | 7.53 | +0.06 (+0.80%) | 1,966,928 |
24 Dec 2019 | CNY | 7.28 | 7.5 | 7.28 | 7.47 | 7.47 | +0.17 (+2.33%) | 1,191,262 |
23 Dec 2019 | CNY | 7.46 | 7.48 | 7.27 | 7.3 | 7.3 | -0.17 (-2.28%) | 1,137,451 |
20 Dec 2019 | CNY | 7.58 | 7.64 | 7.46 | 7.47 | 7.47 | -0.1 (-1.32%) | 761,690 |
19 Dec 2019 | CNY | 7.5 | 7.57 | 7.47 | 7.57 | 7.57 | +0.07 (+0.93%) | 717,910 |
18 Dec 2019 | CNY | 7.46 | 7.53 | 7.43 | 7.5 | 7.5 | +0.02 (+0.27%) | 965,750 |
17 Dec 2019 | CNY | 7.4 | 7.49 | 7.35 | 7.48 | 7.48 | +0.09 (+1.22%) | 1,062,620 |
16 Dec 2019 | CNY | 7.27 | 7.39 | 7.26 | 7.39 | 7.39 | +0.11 (+1.51%) | 896,909 |
13 Dec 2019 | CNY | 7.22 | 7.35 | 7.22 | 7.28 | 7.28 | 0.0 (0.0%) | 875,659 |
12 Dec 2019 | CNY | 7.33 | 7.38 | 7.25 | 7.28 | 7.28 | -0.05 (-0.68%) | 671,320 |
11 Dec 2019 | CNY | 7.45 | 7.45 | 7.3 | 7.33 | 7.33 | -0.04 (-0.54%) | 1,283,600 |
10 Dec 2019 | CNY | 7.34 | 7.45 | 7.25 | 7.37 | 7.37 | +0.07 (+0.96%) | 1,112,760 |
9 Dec 2019 | CNY | 7.28 | 7.46 | 7.2 | 7.3 | 7.3 | +0.01 (+0.14%) | 1,027,211 |
6 Dec 2019 | CNY | 7.37 | 7.37 | 7.23 | 7.29 | 7.29 | -0.01 (-0.14%) | 646,989 |
5 Dec 2019 | CNY | 7.24 | 7.39 | 7.24 | 7.3 | 7.3 | +0.07 (+0.97%) | 920,420 |
4 Dec 2019 | CNY | 7.23 | 7.23 | 7.17 | 7.23 | 7.23 | +0.03 (+0.42%) | 825,280 |
3 Dec 2019 | CNY | 7.22 | 7.25 | 7.16 | 7.2 | 7.2 | -0.02 (-0.28%) | 645,940 |
2 Dec 2019 | CNY | 7.24 | 7.31 | 7.18 | 7.22 | 7.22 | +0.02 (+0.28%) | 602,360 |
29 Nov 2019 | CNY | 7.29 | 7.29 | 7.2 | 7.2 | 7.2 | -0.09 (-1.23%) | 374,732 |
28 Nov 2019 | CNY | 7.25 | 7.3 | 7.19 | 7.29 | 7.29 | +0.06 (+0.83%) | 671,520 |
27 Nov 2019 | CNY | 7.29 | 7.35 | 7.21 | 7.23 | 7.23 | -0.11 (-1.50%) | 825,320 |