Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2020 | CNY | 6.02 | 6.06 | 5.8 | 5.8 | 5.8 | -0.19 (-3.17%) | 5,410,680 |
9 Apr 2020 | CNY | 5.93 | 6.02 | 5.9 | 5.99 | 5.99 | +0.07 (+1.18%) | 5,358,040 |
8 Apr 2020 | CNY | 5.86 | 5.98 | 5.82 | 5.92 | 5.92 | +0.08 (+1.37%) | 6,193,600 |
7 Apr 2020 | CNY | 5.78 | 5.87 | 5.74 | 5.84 | 5.84 | +0.16 (+2.82%) | 4,981,120 |
3 Apr 2020 | CNY | 5.8 | 5.8 | 5.65 | 5.68 | 5.68 | -0.1 (-1.73%) | 3,302,680 |
2 Apr 2020 | CNY | 5.59 | 5.78 | 5.54 | 5.78 | 5.78 | +0.2 (+3.58%) | 4,447,984 |
1 Apr 2020 | CNY | 5.67 | 5.73 | 5.56 | 5.58 | 5.58 | -0.1 (-1.76%) | 3,975,196 |
31 Mar 2020 | CNY | 5.78 | 5.8 | 5.67 | 5.68 | 5.68 | -0.05 (-0.87%) | 3,000,140 |
30 Mar 2020 | CNY | 5.83 | 5.86 | 5.64 | 5.73 | 5.73 | -0.18 (-3.05%) | 4,186,620 |
27 Mar 2020 | CNY | 6.04 | 6.1 | 5.91 | 5.91 | 5.91 | -0.09 (-1.50%) | 3,845,700 |
26 Mar 2020 | CNY | 5.98 | 6.11 | 5.93 | 6 | 6 | 0.0 (0.0%) | 4,963,340 |
25 Mar 2020 | CNY | 6.02 | 6.06 | 5.94 | 6 | 6 | +0.08 (+1.35%) | 5,591,421 |
24 Mar 2020 | CNY | 5.88 | 5.93 | 5.72 | 5.92 | 5.92 | +0.18 (+3.14%) | 4,901,480 |
23 Mar 2020 | CNY | 5.83 | 5.94 | 5.72 | 5.74 | 5.74 | -0.23 (-3.85%) | 4,628,980 |
20 Mar 2020 | CNY | 5.87 | 5.98 | 5.82 | 5.97 | 5.97 | +0.15 (+2.58%) | 5,557,580 |
19 Mar 2020 | CNY | 5.73 | 5.87 | 5.65 | 5.82 | 5.82 | +0.12 (+2.11%) | 6,112,100 |
18 Mar 2020 | CNY | 5.84 | 5.95 | 5.68 | 5.7 | 5.7 | -0.12 (-2.06%) | 6,557,800 |
17 Mar 2020 | CNY | 5.82 | 5.92 | 5.59 | 5.82 | 5.82 | +0.02 (+0.34%) | 7,029,840 |
16 Mar 2020 | CNY | 6.05 | 6.15 | 5.8 | 5.8 | 5.8 | -0.24 (-3.97%) | 8,376,332 |
13 Mar 2020 | CNY | 5.88 | 6.14 | 5.8 | 6.04 | 6.04 | -0.22 (-3.51%) | 11,277,740 |
12 Mar 2020 | CNY | 6.35 | 6.39 | 6.19 | 6.26 | 6.26 | -0.21 (-3.25%) | 9,422,301 |
11 Mar 2020 | CNY | 6.62 | 6.67 | 6.46 | 6.47 | 6.47 | -0.12 (-1.82%) | 7,942,560 |
10 Mar 2020 | CNY | 6.33 | 6.6 | 6.26 | 6.59 | 6.59 | +0.13 (+2.01%) | 8,854,280 |
9 Mar 2020 | CNY | 6.69 | 6.75 | 6.45 | 6.46 | 6.46 | -0.35 (-5.14%) | 9,765,260 |
6 Mar 2020 | CNY | 6.83 | 6.86 | 6.74 | 6.81 | 6.81 | -0.1 (-1.45%) | 7,837,636 |
5 Mar 2020 | CNY | 6.84 | 6.92 | 6.78 | 6.91 | 6.91 | +0.13 (+1.92%) | 10,077,181 |
4 Mar 2020 | CNY | 6.6 | 6.82 | 6.56 | 6.78 | 6.78 | +0.09 (+1.35%) | 7,153,760 |
3 Mar 2020 | CNY | 6.77 | 6.89 | 6.61 | 6.69 | 6.69 | +0.03 (+0.45%) | 8,933,831 |
2 Mar 2020 | CNY | 6.48 | 6.74 | 6.48 | 6.66 | 6.66 | +0.21 (+3.26%) | 7,805,441 |
28 Feb 2020 | CNY | 6.82 | 6.9 | 6.44 | 6.45 | 6.45 | -0.58 (-8.25%) | 13,784,180 |