Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.41 (-5.02%) | 19,855,400 |
7 Jan 2020 | CNY | 8 | 8.34 | 7.88 | 8.17 | 8.17 | +0.1 (+1.24%) | 26,974,460 |
6 Jan 2020 | CNY | 7.47 | 8.25 | 7.34 | 8.07 | 8.07 | +0.41 (+5.35%) | 30,779,603 |
3 Jan 2020 | CNY | 7.62 | 7.89 | 7.55 | 7.66 | 7.66 | +0.03 (+0.39%) | 19,340,220 |
2 Jan 2020 | CNY | 7.43 | 7.77 | 7.36 | 7.63 | 7.63 | +0.29 (+3.95%) | 20,065,660 |
31 Dec 2019 | CNY | 7.53 | 7.54 | 7.32 | 7.34 | 7.34 | -0.21 (-2.78%) | 13,018,060 |
30 Dec 2019 | CNY | 7.34 | 7.56 | 7.01 | 7.55 | 7.55 | +0.06 (+0.80%) | 18,907,474 |
27 Dec 2019 | CNY | 7.7 | 7.98 | 7.47 | 7.49 | 7.49 | -0.28 (-3.60%) | 21,410,360 |
26 Dec 2019 | CNY | 7.6 | 7.85 | 7.51 | 7.77 | 7.77 | +0.11 (+1.44%) | 23,945,122 |
25 Dec 2019 | CNY | 7.64 | 7.85 | 7.3 | 7.66 | 7.66 | +0.08 (+1.06%) | 24,542,433 |
24 Dec 2019 | CNY | 7.49 | 7.67 | 7.37 | 7.58 | 7.58 | +0.08 (+1.07%) | 22,365,680 |
23 Dec 2019 | CNY | 8 | 8.06 | 7.3 | 7.5 | 7.5 | -0.6 (-7.41%) | 40,806,629 |
20 Dec 2019 | CNY | 7.99 | 8.43 | 7.86 | 8.1 | 8.1 | +0.44 (+5.74%) | 68,639,148 |
19 Dec 2019 | CNY | 6.96 | 7.66 | 6.9 | 7.66 | 7.66 | +0.7 (+10.06%) | 31,041,619 |
18 Dec 2019 | CNY | 6.98 | 7.05 | 6.89 | 6.96 | 6.96 | -0.04 (-0.57%) | 13,561,955 |
17 Dec 2019 | CNY | 7.09 | 7.11 | 6.97 | 7 | 7 | -0.11 (-1.55%) | 19,815,101 |
16 Dec 2019 | CNY | 6.98 | 7.25 | 6.93 | 7.11 | 7.11 | +0.18 (+2.60%) | 22,599,479 |
13 Dec 2019 | CNY | 6.66 | 7.08 | 6.61 | 6.93 | 6.93 | +0.32 (+4.84%) | 26,354,335 |
12 Dec 2019 | CNY | 6.65 | 6.86 | 6.53 | 6.61 | 6.61 | -0.1 (-1.49%) | 18,302,359 |
11 Dec 2019 | CNY | 6.5 | 6.77 | 6.48 | 6.71 | 6.71 | +0.17 (+2.60%) | 22,709,020 |
10 Dec 2019 | CNY | 6.3 | 6.54 | 6.18 | 6.54 | 6.54 | +0.21 (+3.32%) | 13,796,140 |
9 Dec 2019 | CNY | 6.39 | 6.47 | 6.31 | 6.33 | 6.33 | -0.06 (-0.94%) | 11,466,862 |
6 Dec 2019 | CNY | 6.2 | 6.39 | 6.15 | 6.39 | 6.39 | +0.18 (+2.90%) | 14,526,962 |
5 Dec 2019 | CNY | 6.16 | 6.23 | 6.12 | 6.21 | 6.21 | +0.06 (+0.98%) | 9,290,600 |
4 Dec 2019 | CNY | 6.16 | 6.2 | 6.04 | 6.15 | 6.15 | -0.06 (-0.97%) | 9,265,862 |
3 Dec 2019 | CNY | 6.3 | 6.3 | 6.13 | 6.21 | 6.21 | -0.14 (-2.20%) | 11,267,201 |
2 Dec 2019 | CNY | 6.32 | 6.42 | 6.26 | 6.35 | 6.35 | -0.01 (-0.16%) | 9,368,340 |
29 Nov 2019 | CNY | 6.3 | 6.44 | 6.22 | 6.36 | 6.36 | -0.03 (-0.47%) | 13,867,076 |
28 Nov 2019 | CNY | 6.39 | 6.46 | 6.29 | 6.39 | 6.39 | -0.08 (-1.24%) | 18,871,790 |
27 Nov 2019 | CNY | 6.68 | 6.71 | 6.4 | 6.47 | 6.47 | -0.32 (-4.71%) | 26,447,252 |