Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | CNY | 5.93 | 5.98 | 5.82 | 5.91 | 5.91 | -0.01 (-0.17%) | 692,700 |
17 Apr 2020 | CNY | 5.98 | 6.04 | 5.9 | 5.92 | 5.92 | -0.07 (-1.17%) | 1,006,700 |
16 Apr 2020 | CNY | 5.92 | 6.04 | 5.87 | 5.99 | 5.99 | +0.04 (+0.67%) | 1,216,500 |
15 Apr 2020 | CNY | 5.99 | 6.02 | 5.93 | 5.95 | 5.95 | -0.05 (-0.83%) | 771,000 |
14 Apr 2020 | CNY | 5.91 | 6.13 | 5.9 | 6 | 6 | +0.08 (+1.35%) | 953,700 |
13 Apr 2020 | CNY | 6.01 | 6.01 | 5.81 | 5.92 | 5.92 | -0.1 (-1.66%) | 1,166,600 |
10 Apr 2020 | CNY | 6.15 | 6.17 | 5.98 | 6.02 | 6.02 | -0.09 (-1.47%) | 1,193,100 |
9 Apr 2020 | CNY | 6.03 | 6.14 | 5.97 | 6.11 | 6.11 | +0.17 (+2.86%) | 1,314,800 |
8 Apr 2020 | CNY | 5.89 | 6.02 | 5.88 | 5.94 | 5.94 | +0.05 (+0.85%) | 1,686,700 |
7 Apr 2020 | CNY | 5.86 | 5.92 | 5.8 | 5.89 | 5.89 | +0.11 (+1.90%) | 1,328,963 |
3 Apr 2020 | CNY | 5.93 | 5.93 | 5.73 | 5.78 | 5.78 | -0.1 (-1.70%) | 1,380,300 |
2 Apr 2020 | CNY | 5.94 | 5.94 | 5.79 | 5.88 | 5.88 | -0.03 (-0.51%) | 1,573,900 |
1 Apr 2020 | CNY | 5.91 | 6.02 | 5.89 | 5.91 | 5.91 | +0.03 (+0.51%) | 1,392,948 |
31 Mar 2020 | CNY | 5.98 | 6.07 | 5.85 | 5.88 | 5.88 | -0.06 (-1.01%) | 999,600 |
30 Mar 2020 | CNY | 5.98 | 6.08 | 5.83 | 5.94 | 5.94 | -0.18 (-2.94%) | 1,752,700 |
27 Mar 2020 | CNY | 6.32 | 6.32 | 6.09 | 6.12 | 6.12 | -0.08 (-1.29%) | 1,664,665 |
26 Mar 2020 | CNY | 6.34 | 6.38 | 6.16 | 6.2 | 6.2 | -0.23 (-3.58%) | 1,638,065 |
25 Mar 2020 | CNY | 6.49 | 6.54 | 6.39 | 6.43 | 6.43 | +0.07 (+1.10%) | 1,555,865 |
24 Mar 2020 | CNY | 6.32 | 6.44 | 6.17 | 6.36 | 6.36 | +0.08 (+1.27%) | 1,702,104 |
23 Mar 2020 | CNY | 6.49 | 6.5 | 6.24 | 6.28 | 6.28 | -0.32 (-4.85%) | 1,566,365 |
20 Mar 2020 | CNY | 6.46 | 6.6 | 6.43 | 6.6 | 6.6 | +0.17 (+2.64%) | 1,525,200 |
19 Mar 2020 | CNY | 6.37 | 6.56 | 6.24 | 6.43 | 6.43 | +0.07 (+1.10%) | 1,603,300 |
18 Mar 2020 | CNY | 6.6 | 6.72 | 6.33 | 6.36 | 6.36 | -0.21 (-3.20%) | 2,449,865 |
17 Mar 2020 | CNY | 6.75 | 6.87 | 6.42 | 6.57 | 6.57 | -0.21 (-3.10%) | 2,664,200 |
16 Mar 2020 | CNY | 7.02 | 7.19 | 6.75 | 6.78 | 6.78 | -0.24 (-3.42%) | 3,147,200 |
13 Mar 2020 | CNY | 6.82 | 7.1 | 6.62 | 7.02 | 7.02 | -0.04 (-0.57%) | 2,996,149 |
12 Mar 2020 | CNY | 6.88 | 7.2 | 6.84 | 7.06 | 7.06 | +0.02 (+0.28%) | 4,008,600 |
11 Mar 2020 | CNY | 7.32 | 7.32 | 6.97 | 7.04 | 7.04 | -0.2 (-2.76%) | 5,080,700 |
10 Mar 2020 | CNY | 6.74 | 7.24 | 6.69 | 7.24 | 7.24 | +0.36 (+5.23%) | 4,740,934 |
9 Mar 2020 | CNY | 6.87 | 6.97 | 6.7 | 6.88 | 6.88 | -0.07 (-1.01%) | 4,326,018 |