Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2020 | CNY | 6.82 | 6.85 | 6.72 | 6.78 | 6.78 | +0.03 (+0.44%) | 2,306,000 |
2 Mar 2020 | CNY | 6.63 | 6.79 | 6.63 | 6.75 | 6.75 | +0.13 (+1.96%) | 2,455,500 |
28 Feb 2020 | CNY | 6.73 | 6.75 | 6.59 | 6.62 | 6.62 | -0.2 (-2.93%) | 2,620,300 |
27 Feb 2020 | CNY | 6.78 | 6.87 | 6.74 | 6.82 | 6.82 | +0.03 (+0.44%) | 1,753,000 |
26 Feb 2020 | CNY | 6.71 | 6.88 | 6.69 | 6.79 | 6.79 | +0.01 (+0.15%) | 2,723,892 |
25 Feb 2020 | CNY | 6.77 | 6.8 | 6.64 | 6.78 | 6.78 | -0.09 (-1.31%) | 3,315,042 |
24 Feb 2020 | CNY | 6.98 | 6.98 | 6.83 | 6.87 | 6.87 | -0.11 (-1.58%) | 2,331,454 |
21 Feb 2020 | CNY | 6.97 | 7.04 | 6.96 | 6.98 | 6.98 | -0.03 (-0.43%) | 2,088,242 |
20 Feb 2020 | CNY | 6.98 | 7.04 | 6.9 | 7.01 | 7.01 | +0.07 (+1.01%) | 2,110,400 |
19 Feb 2020 | CNY | 7.02 | 7.07 | 6.94 | 6.94 | 6.94 | -0.09 (-1.28%) | 2,248,400 |
18 Feb 2020 | CNY | 6.94 | 7.08 | 6.9 | 7.03 | 7.03 | +0.08 (+1.15%) | 3,164,500 |
17 Feb 2020 | CNY | 6.85 | 6.99 | 6.85 | 6.95 | 6.95 | +0.05 (+0.72%) | 4,143,742 |
14 Feb 2020 | CNY | 6.87 | 6.93 | 6.81 | 6.9 | 6.9 | +0.02 (+0.29%) | 1,073,096 |
13 Feb 2020 | CNY | 6.86 | 6.95 | 6.83 | 6.88 | 6.88 | +0.02 (+0.29%) | 1,948,596 |
12 Feb 2020 | CNY | 6.82 | 6.89 | 6.81 | 6.86 | 6.86 | -0.03 (-0.44%) | 1,419,313 |
11 Feb 2020 | CNY | 6.87 | 6.96 | 6.72 | 6.89 | 6.89 | +0.03 (+0.44%) | 3,309,834 |
10 Feb 2020 | CNY | 6.79 | 6.88 | 6.75 | 6.86 | 6.86 | +0.04 (+0.59%) | 1,090,200 |
7 Feb 2020 | CNY | 6.75 | 6.85 | 6.69 | 6.82 | 6.82 | +0.09 (+1.34%) | 1,328,400 |
6 Feb 2020 | CNY | 6.51 | 6.81 | 6.51 | 6.73 | 6.73 | 0.0 (0.0%) | 1,201,891 |
5 Feb 2020 | CNY | 6.57 | 6.8 | 6.51 | 6.73 | 6.73 | +0.15 (+2.28%) | 1,239,239 |
4 Feb 2020 | CNY | 6.03 | 6.7 | 6.03 | 6.58 | 6.58 | -0.1 (-1.50%) | 3,091,280 |
3 Feb 2020 | CNY | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.74 (-9.97%) | 1,257,700 |
23 Jan 2020 | CNY | 7.49 | 7.5 | 7.27 | 7.42 | 7.42 | -0.11 (-1.46%) | 1,987,179 |
22 Jan 2020 | CNY | 7.5 | 7.55 | 7.43 | 7.53 | 7.53 | +0.04 (+0.53%) | 1,332,562 |
21 Jan 2020 | CNY | 7.52 | 7.53 | 7.45 | 7.49 | 7.49 | -0.03 (-0.40%) | 1,178,400 |
20 Jan 2020 | CNY | 7.4 | 7.6 | 7.34 | 7.52 | 7.52 | +0.18 (+2.45%) | 3,116,089 |
17 Jan 2020 | CNY | 7.45 | 7.45 | 7.33 | 7.34 | 7.34 | -0.01 (-0.14%) | 1,093,700 |
16 Jan 2020 | CNY | 7.39 | 7.42 | 7.32 | 7.35 | 7.35 | -0.02 (-0.27%) | 1,003,096 |
15 Jan 2020 | CNY | 7.49 | 7.49 | 7.34 | 7.37 | 7.37 | -0.13 (-1.73%) | 2,612,100 |
14 Jan 2020 | CNY | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 2,496,600 |