Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 6.9 | 6.99 | 6.8 | 6.95 | 6.95 | +0.02 (+0.29%) | 2,296,004 |
5 Mar 2020 | CNY | 6.69 | 6.93 | 6.66 | 6.93 | 6.93 | +0.31 (+4.68%) | 4,031,887 |
4 Mar 2020 | CNY | 6.52 | 6.65 | 6.47 | 6.62 | 6.62 | +0.07 (+1.07%) | 1,257,800 |
3 Mar 2020 | CNY | 6.42 | 6.6 | 6.4 | 6.55 | 6.55 | +0.23 (+3.64%) | 2,372,400 |
2 Mar 2020 | CNY | 6.16 | 6.42 | 5.99 | 6.32 | 6.32 | +0.16 (+2.60%) | 1,938,687 |
28 Feb 2020 | CNY | 6.3 | 6.39 | 6.15 | 6.16 | 6.16 | -0.31 (-4.79%) | 2,463,600 |
27 Feb 2020 | CNY | 6.63 | 6.65 | 6.46 | 6.47 | 6.47 | -0.05 (-0.77%) | 1,630,900 |
26 Feb 2020 | CNY | 6.5 | 6.68 | 6.5 | 6.52 | 6.52 | -0.11 (-1.66%) | 1,977,740 |
25 Feb 2020 | CNY | 6.73 | 6.75 | 6.39 | 6.63 | 6.63 | -0.12 (-1.78%) | 3,197,800 |
24 Feb 2020 | CNY | 6.72 | 6.83 | 6.71 | 6.75 | 6.75 | -0.01 (-0.15%) | 1,972,912 |
21 Feb 2020 | CNY | 6.79 | 6.9 | 6.68 | 6.76 | 6.76 | +0.07 (+1.05%) | 2,402,795 |
20 Feb 2020 | CNY | 6.58 | 6.73 | 6.56 | 6.69 | 6.69 | +0.11 (+1.67%) | 2,014,517 |
19 Feb 2020 | CNY | 6.7 | 6.85 | 6.5 | 6.58 | 6.58 | -0.12 (-1.79%) | 2,229,163 |
18 Feb 2020 | CNY | 6.74 | 7.03 | 6.67 | 6.7 | 6.7 | +0.09 (+1.36%) | 2,511,417 |
17 Feb 2020 | CNY | 6.57 | 6.65 | 6.49 | 6.61 | 6.61 | +0.12 (+1.85%) | 1,990,102 |
14 Feb 2020 | CNY | 6.59 | 6.59 | 6.38 | 6.49 | 6.49 | -0.08 (-1.22%) | 1,497,949 |
13 Feb 2020 | CNY | 6.51 | 6.59 | 6.43 | 6.57 | 6.57 | +0.02 (+0.31%) | 1,569,548 |
12 Feb 2020 | CNY | 6.36 | 6.92 | 6.3 | 6.55 | 6.55 | +0.23 (+3.64%) | 2,183,300 |
11 Feb 2020 | CNY | 6.44 | 6.47 | 6.3 | 6.32 | 6.32 | -0.08 (-1.25%) | 1,417,400 |
10 Feb 2020 | CNY | 6.16 | 6.44 | 6.16 | 6.4 | 6.4 | +0.25 (+4.07%) | 1,556,500 |
7 Feb 2020 | CNY | 6.2 | 6.27 | 6.1 | 6.15 | 6.15 | -0.05 (-0.81%) | 1,720,900 |
6 Feb 2020 | CNY | 6.11 | 6.23 | 6.01 | 6.2 | 6.2 | +0.06 (+0.98%) | 1,844,843 |
5 Feb 2020 | CNY | 5.89 | 6.28 | 5.89 | 6.14 | 6.14 | +0.25 (+4.24%) | 2,235,500 |
4 Feb 2020 | CNY | 5.23 | 5.93 | 5.23 | 5.89 | 5.89 | +0.17 (+2.97%) | 3,666,600 |
3 Feb 2020 | CNY | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.63 (-9.92%) | 944,000 |
23 Jan 2020 | CNY | 6.67 | 6.69 | 6.18 | 6.35 | 6.35 | -0.26 (-3.93%) | 3,041,855 |
22 Jan 2020 | CNY | 6.62 | 6.7 | 6.5 | 6.61 | 6.61 | -0.05 (-0.75%) | 1,310,414 |
21 Jan 2020 | CNY | 6.72 | 6.77 | 6.65 | 6.66 | 6.66 | -0.1 (-1.48%) | 1,449,700 |
20 Jan 2020 | CNY | 6.98 | 6.98 | 6.71 | 6.76 | 6.76 | -0.06 (-0.88%) | 1,699,249 |
17 Jan 2020 | CNY | 6.86 | 6.87 | 6.77 | 6.82 | 6.82 | +0.09 (+1.34%) | 1,425,700 |