Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | CNY | 4.11 | 4.24 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 11,289,249 |
20 May 2020 | CNY | 4.12 | 4.13 | 4.05 | 4.1 | 4.1 | -0.03 (-0.73%) | 7,865,400 |
19 May 2020 | CNY | 4.19 | 4.23 | 4.12 | 4.13 | 4.13 | -0.04 (-0.96%) | 7,583,311 |
18 May 2020 | CNY | 4.15 | 4.2 | 4.1 | 4.17 | 4.17 | +0.01 (+0.24%) | 9,929,192 |
15 May 2020 | CNY | 4.08 | 4.21 | 4.07 | 4.16 | 4.16 | +0.07 (+1.71%) | 13,567,641 |
14 May 2020 | CNY | 4.12 | 4.19 | 4.08 | 4.09 | 4.09 | -0.11 (-2.62%) | 13,531,366 |
13 May 2020 | CNY | 3.97 | 4.29 | 3.94 | 4.2 | 4.2 | +0.22 (+5.53%) | 19,794,281 |
12 May 2020 | CNY | 4.01 | 4.03 | 3.94 | 3.98 | 3.98 | -0.03 (-0.75%) | 4,739,513 |
11 May 2020 | CNY | 4.05 | 4.07 | 3.98 | 4.01 | 4.01 | -0.03 (-0.74%) | 5,824,701 |
8 May 2020 | CNY | 3.98 | 4.05 | 3.98 | 4.04 | 4.04 | +0.05 (+1.25%) | 4,975,300 |
7 May 2020 | CNY | 4.05 | 4.06 | 3.98 | 3.99 | 3.99 | -0.05 (-1.24%) | 4,674,401 |
6 May 2020 | CNY | 3.92 | 4.05 | 3.87 | 4.04 | 4.04 | +0.07 (+1.76%) | 5,201,316 |
30 Apr 2020 | CNY | 3.86 | 4 | 3.84 | 3.97 | 3.97 | +0.17 (+4.47%) | 6,317,308 |
29 Apr 2020 | CNY | 3.84 | 3.87 | 3.79 | 3.8 | 3.8 | -0.03 (-0.78%) | 4,351,100 |
28 Apr 2020 | CNY | 3.93 | 3.96 | 3.72 | 3.83 | 3.83 | -0.1 (-2.54%) | 6,423,000 |
27 Apr 2020 | CNY | 4.01 | 4.04 | 3.93 | 3.93 | 3.93 | -0.09 (-2.24%) | 6,208,705 |
24 Apr 2020 | CNY | 4.15 | 4.17 | 4 | 4.02 | 4.02 | -0.11 (-2.66%) | 9,048,510 |
23 Apr 2020 | CNY | 4.15 | 4.27 | 4.1 | 4.13 | 4.13 | -0.06 (-1.43%) | 12,245,161 |
22 Apr 2020 | CNY | 4.27 | 4.3 | 4.15 | 4.19 | 4.19 | -0.06 (-1.41%) | 13,183,727 |
21 Apr 2020 | CNY | 4.12 | 4.31 | 4.11 | 4.25 | 4.25 | +0.08 (+1.92%) | 18,817,305 |
20 Apr 2020 | CNY | 4.08 | 4.26 | 4.03 | 4.17 | 4.17 | +0.11 (+2.71%) | 15,473,326 |
17 Apr 2020 | CNY | 4.01 | 4.08 | 3.97 | 4.06 | 4.06 | +0.07 (+1.75%) | 9,864,062 |
16 Apr 2020 | CNY | 3.96 | 4.02 | 3.93 | 3.99 | 3.99 | 0.0 (0.0%) | 4,871,252 |
15 Apr 2020 | CNY | 4.03 | 4.05 | 3.98 | 3.99 | 3.99 | -0.05 (-1.24%) | 4,156,106 |
14 Apr 2020 | CNY | 3.94 | 4.05 | 3.94 | 4.04 | 4.04 | +0.1 (+2.54%) | 4,868,860 |
13 Apr 2020 | CNY | 3.97 | 3.98 | 3.92 | 3.94 | 3.94 | -0.03 (-0.76%) | 3,555,365 |
10 Apr 2020 | CNY | 4.1 | 4.11 | 3.95 | 3.97 | 3.97 | -0.12 (-2.93%) | 6,696,349 |
9 Apr 2020 | CNY | 4.14 | 4.15 | 4.08 | 4.09 | 4.09 | -0.03 (-0.73%) | 7,335,486 |
8 Apr 2020 | CNY | 4.08 | 4.17 | 4.03 | 4.12 | 4.12 | +0.07 (+1.73%) | 10,112,504 |
7 Apr 2020 | CNY | 3.99 | 4.08 | 3.99 | 4.05 | 4.05 | +0.1 (+2.53%) | 6,677,309 |