Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 5.02 | 5.05 | 4.9 | 4.91 | 4.91 | -0.14 (-2.77%) | 8,612,521 |
7 Jan 2020 | CNY | 4.93 | 5.07 | 4.92 | 5.05 | 5.05 | +0.12 (+2.43%) | 11,971,186 |
6 Jan 2020 | CNY | 4.99 | 4.99 | 4.91 | 4.93 | 4.93 | -0.07 (-1.40%) | 10,126,527 |
3 Jan 2020 | CNY | 5.04 | 5.04 | 4.94 | 5 | 5 | +0.01 (+0.20%) | 6,214,492 |
2 Jan 2020 | CNY | 4.96 | 5.02 | 4.94 | 4.99 | 4.99 | +0.06 (+1.22%) | 6,778,072 |
31 Dec 2019 | CNY | 4.91 | 4.93 | 4.87 | 4.93 | 4.93 | +0.03 (+0.61%) | 6,090,236 |
30 Dec 2019 | CNY | 4.94 | 4.96 | 4.86 | 4.9 | 4.9 | -0.08 (-1.61%) | 9,449,756 |
27 Dec 2019 | CNY | 5.05 | 5.11 | 4.98 | 4.98 | 4.98 | -0.08 (-1.58%) | 9,186,600 |
26 Dec 2019 | CNY | 5.05 | 5.08 | 5 | 5.06 | 5.06 | -0.03 (-0.59%) | 8,453,116 |
25 Dec 2019 | CNY | 4.97 | 5.15 | 4.93 | 5.09 | 5.09 | +0.12 (+2.41%) | 17,649,237 |
24 Dec 2019 | CNY | 4.86 | 5.01 | 4.77 | 4.97 | 4.97 | +0.14 (+2.90%) | 11,049,946 |
23 Dec 2019 | CNY | 4.89 | 5.05 | 4.82 | 4.83 | 4.83 | -0.05 (-1.02%) | 8,919,000 |
20 Dec 2019 | CNY | 4.99 | 5.02 | 4.87 | 4.88 | 4.88 | -0.11 (-2.20%) | 8,422,700 |
19 Dec 2019 | CNY | 5.03 | 5.03 | 4.96 | 4.99 | 4.99 | -0.06 (-1.19%) | 8,728,219 |
18 Dec 2019 | CNY | 4.93 | 5.07 | 4.92 | 5.05 | 5.05 | +0.08 (+1.61%) | 18,671,833 |
17 Dec 2019 | CNY | 4.86 | 5.04 | 4.8 | 4.97 | 4.97 | +0.09 (+1.84%) | 24,261,102 |
16 Dec 2019 | CNY | 4.81 | 4.9 | 4.75 | 4.88 | 4.88 | +0.02 (+0.41%) | 17,125,042 |
13 Dec 2019 | CNY | 4.77 | 4.89 | 4.74 | 4.86 | 4.86 | +0.06 (+1.25%) | 22,489,515 |
12 Dec 2019 | CNY | 5.08 | 5.14 | 4.8 | 4.8 | 4.8 | -0.25 (-4.95%) | 31,161,817 |
11 Dec 2019 | CNY | 5.16 | 5.34 | 4.99 | 5.05 | 5.05 | +0.06 (+1.20%) | 37,034,017 |
10 Dec 2019 | CNY | 4.93 | 5 | 4.84 | 4.99 | 4.99 | +0.06 (+1.22%) | 29,678,079 |
9 Dec 2019 | CNY | 4.9 | 5.16 | 4.76 | 4.93 | 4.93 | +0.01 (+0.20%) | 48,322,203 |
6 Dec 2019 | CNY | 4.61 | 4.92 | 4.61 | 4.92 | 4.92 | +0.45 (+10.07%) | 38,131,047 |
5 Dec 2019 | CNY | 4.47 | 4.53 | 4.44 | 4.47 | 4.47 | -0.01 (-0.22%) | 5,708,688 |
4 Dec 2019 | CNY | 4.35 | 4.48 | 4.33 | 4.48 | 4.48 | +0.12 (+2.75%) | 4,395,429 |
3 Dec 2019 | CNY | 4.34 | 4.36 | 4.31 | 4.36 | 4.36 | +0.01 (+0.23%) | 931,400 |
2 Dec 2019 | CNY | 4.34 | 4.37 | 4.32 | 4.35 | 4.35 | +0.01 (+0.23%) | 1,376,022 |
29 Nov 2019 | CNY | 4.33 | 4.34 | 4.31 | 4.34 | 4.34 | +0.03 (+0.70%) | 769,400 |
28 Nov 2019 | CNY | 4.33 | 4.35 | 4.3 | 4.31 | 4.31 | -0.02 (-0.46%) | 1,188,769 |
27 Nov 2019 | CNY | 4.33 | 4.36 | 4.3 | 4.33 | 4.33 | 0.0 (0.0%) | 1,242,600 |