Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2020 | CNY | 6.62 | 6.63 | 6.16 | 6.5 | 6.5 | -0.34 (-4.97%) | 6,650,044 |
14 Apr 2020 | CNY | 6.81 | 7.18 | 6.75 | 6.84 | 6.84 | -0.04 (-0.58%) | 7,693,974 |
13 Apr 2020 | CNY | 6.56 | 6.92 | 6.51 | 6.88 | 6.88 | +0.31 (+4.72%) | 4,562,884 |
10 Apr 2020 | CNY | 6.64 | 6.68 | 6.47 | 6.57 | 6.57 | -0.09 (-1.35%) | 1,863,400 |
9 Apr 2020 | CNY | 6.56 | 6.74 | 6.56 | 6.66 | 6.66 | +0.1 (+1.52%) | 2,584,769 |
8 Apr 2020 | CNY | 6.5 | 6.58 | 6.44 | 6.56 | 6.56 | +0.05 (+0.77%) | 1,123,383 |
7 Apr 2020 | CNY | 6.41 | 6.52 | 6.4 | 6.51 | 6.51 | +0.15 (+2.36%) | 1,163,654 |
3 Apr 2020 | CNY | 6.38 | 6.46 | 6.32 | 6.36 | 6.36 | -0.04 (-0.63%) | 846,600 |
2 Apr 2020 | CNY | 6.31 | 6.45 | 6.25 | 6.4 | 6.4 | +0.05 (+0.79%) | 781,000 |
1 Apr 2020 | CNY | 6.38 | 6.42 | 6.3 | 6.35 | 6.35 | 0.0 (0.0%) | 930,700 |
31 Mar 2020 | CNY | 6.42 | 6.48 | 6.33 | 6.35 | 6.35 | -0.08 (-1.24%) | 1,233,469 |
30 Mar 2020 | CNY | 6.48 | 6.55 | 6.33 | 6.43 | 6.43 | -0.12 (-1.83%) | 1,760,000 |
27 Mar 2020 | CNY | 6.61 | 6.78 | 6.53 | 6.55 | 6.55 | +0.02 (+0.31%) | 2,880,000 |
26 Mar 2020 | CNY | 6.53 | 6.57 | 6.49 | 6.53 | 6.53 | -0.06 (-0.91%) | 774,854 |
25 Mar 2020 | CNY | 6.53 | 6.61 | 6.5 | 6.59 | 6.59 | +0.13 (+2.01%) | 1,201,754 |
24 Mar 2020 | CNY | 6.4 | 6.5 | 6.33 | 6.46 | 6.46 | +0.13 (+2.05%) | 1,305,200 |
23 Mar 2020 | CNY | 6.41 | 6.42 | 6.25 | 6.33 | 6.33 | -0.13 (-2.01%) | 797,188 |
20 Mar 2020 | CNY | 6.39 | 6.48 | 6.38 | 6.46 | 6.46 | +0.07 (+1.10%) | 923,599 |
19 Mar 2020 | CNY | 6.45 | 6.5 | 6.18 | 6.39 | 6.39 | -0.06 (-0.93%) | 1,762,799 |
18 Mar 2020 | CNY | 6.58 | 6.65 | 6.45 | 6.45 | 6.45 | -0.08 (-1.23%) | 1,340,952 |
17 Mar 2020 | CNY | 6.49 | 6.79 | 6.35 | 6.53 | 6.53 | -0.03 (-0.46%) | 1,504,400 |
16 Mar 2020 | CNY | 6.73 | 6.84 | 6.56 | 6.56 | 6.56 | -0.15 (-2.24%) | 1,577,291 |
13 Mar 2020 | CNY | 6.57 | 6.78 | 6.5 | 6.71 | 6.71 | -0.07 (-1.03%) | 1,983,188 |
12 Mar 2020 | CNY | 6.89 | 6.95 | 6.72 | 6.78 | 6.78 | -0.21 (-3.00%) | 2,727,679 |
11 Mar 2020 | CNY | 7.02 | 7.05 | 6.95 | 6.99 | 6.99 | -0.04 (-0.57%) | 2,707,454 |
10 Mar 2020 | CNY | 6.85 | 7.03 | 6.79 | 7.03 | 7.03 | +0.1 (+1.44%) | 3,178,167 |
9 Mar 2020 | CNY | 6.89 | 7.05 | 6.87 | 6.93 | 6.93 | -0.07 (-1.00%) | 2,710,000 |
6 Mar 2020 | CNY | 6.94 | 7.07 | 6.92 | 7 | 7 | +0.02 (+0.29%) | 2,398,111 |
5 Mar 2020 | CNY | 6.9 | 7.02 | 6.87 | 6.98 | 6.98 | +0.11 (+1.60%) | 2,306,400 |
4 Mar 2020 | CNY | 6.77 | 6.88 | 6.71 | 6.87 | 6.87 | +0.09 (+1.33%) | 1,813,531 |