Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 6.61 | 7.09 | 6.61 | 6.73 | 6.73 | +0.11 (+1.66%) | 2,775,414 |
15 Jan 2020 | CNY | 6.68 | 6.75 | 6.55 | 6.62 | 6.62 | -0.09 (-1.34%) | 1,850,554 |
14 Jan 2020 | CNY | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.09 (-1.32%) | 1,866,000 |
13 Jan 2020 | CNY | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | +0.36 (+5.59%) | 4,195,920 |
10 Jan 2020 | CNY | 6.47 | 6.57 | 6.35 | 6.44 | 6.44 | -0.1 (-1.53%) | 3,212,000 |
9 Jan 2020 | CNY | 6.43 | 6.95 | 6.43 | 6.54 | 6.54 | +0.22 (+3.48%) | 7,725,801 |
8 Jan 2020 | CNY | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.12 (-1.86%) | 2,520,708 |
7 Jan 2020 | CNY | 6.51 | 6.58 | 6.36 | 6.44 | 6.44 | -0.07 (-1.08%) | 3,270,300 |
6 Jan 2020 | CNY | 6.71 | 6.71 | 6.46 | 6.51 | 6.51 | -0.15 (-2.25%) | 4,229,587 |
3 Jan 2020 | CNY | 6.61 | 6.68 | 6.52 | 6.66 | 6.66 | +0.06 (+0.91%) | 3,138,397 |
2 Jan 2020 | CNY | 6.35 | 6.63 | 6.35 | 6.6 | 6.6 | +0.29 (+4.60%) | 4,360,235 |
31 Dec 2019 | CNY | 6.15 | 6.34 | 6.1 | 6.31 | 6.31 | +0.17 (+2.77%) | 2,549,100 |
30 Dec 2019 | CNY | 5.98 | 6.15 | 5.95 | 6.14 | 6.14 | +0.17 (+2.85%) | 2,355,538 |
27 Dec 2019 | CNY | 6.05 | 6.15 | 5.96 | 5.97 | 5.97 | -0.08 (-1.32%) | 2,660,200 |
26 Dec 2019 | CNY | 5.93 | 6.09 | 5.92 | 6.05 | 6.05 | +0.15 (+2.54%) | 2,050,431 |
25 Dec 2019 | CNY | 5.83 | 5.95 | 5.8 | 5.9 | 5.9 | +0.07 (+1.20%) | 2,542,579 |
24 Dec 2019 | CNY | 5.69 | 5.84 | 5.68 | 5.83 | 5.83 | +0.15 (+2.64%) | 2,103,807 |
23 Dec 2019 | CNY | 5.68 | 5.78 | 5.67 | 5.68 | 5.68 | 0.0 (0.0%) | 1,596,263 |
20 Dec 2019 | CNY | 5.67 | 5.78 | 5.62 | 5.68 | 5.68 | +0.01 (+0.18%) | 1,856,900 |
19 Dec 2019 | CNY | 5.67 | 5.71 | 5.65 | 5.67 | 5.67 | 0.0 (0.0%) | 849,200 |
18 Dec 2019 | CNY | 5.68 | 5.72 | 5.63 | 5.67 | 5.67 | +0.01 (+0.18%) | 1,419,800 |
17 Dec 2019 | CNY | 5.63 | 5.68 | 5.62 | 5.66 | 5.66 | +0.03 (+0.53%) | 976,245 |
16 Dec 2019 | CNY | 5.6 | 5.65 | 5.55 | 5.63 | 5.63 | +0.07 (+1.26%) | 1,340,645 |
13 Dec 2019 | CNY | 5.6 | 5.7 | 5.55 | 5.56 | 5.56 | -0.05 (-0.89%) | 1,591,900 |
12 Dec 2019 | CNY | 5.56 | 5.64 | 5.51 | 5.61 | 5.61 | +0.06 (+1.08%) | 1,455,691 |
11 Dec 2019 | CNY | 5.42 | 5.63 | 5.42 | 5.55 | 5.55 | +0.11 (+2.02%) | 1,688,593 |
10 Dec 2019 | CNY | 5.42 | 5.47 | 5.39 | 5.44 | 5.44 | +0.02 (+0.37%) | 870,640 |
9 Dec 2019 | CNY | 5.48 | 5.48 | 5.4 | 5.42 | 5.42 | -0.03 (-0.55%) | 1,002,900 |
6 Dec 2019 | CNY | 5.53 | 5.53 | 5.41 | 5.45 | 5.45 | -0.05 (-0.91%) | 1,264,242 |
5 Dec 2019 | CNY | 5.49 | 5.55 | 5.44 | 5.5 | 5.5 | +0.01 (+0.18%) | 1,293,151 |