Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | CNY | 4.43 | 4.74 | 4.36 | 4.74 | 4.74 | +0.43 (+9.98%) | 19,916,480 |
20 Feb 2020 | CNY | 4.22 | 4.43 | 4.11 | 4.31 | 4.31 | +0.08 (+1.89%) | 25,136,107 |
19 Feb 2020 | CNY | 4.12 | 4.29 | 4.08 | 4.23 | 4.23 | +0.1 (+2.42%) | 21,797,022 |
18 Feb 2020 | CNY | 4.05 | 4.2 | 4 | 4.13 | 4.13 | +0.1 (+2.48%) | 16,264,947 |
17 Feb 2020 | CNY | 3.94 | 4.04 | 3.92 | 4.03 | 4.03 | +0.1 (+2.54%) | 11,956,373 |
14 Feb 2020 | CNY | 3.95 | 3.97 | 3.87 | 3.93 | 3.93 | +0.02 (+0.51%) | 7,918,863 |
13 Feb 2020 | CNY | 4 | 4.02 | 3.9 | 3.91 | 3.91 | -0.11 (-2.74%) | 7,833,615 |
12 Feb 2020 | CNY | 3.95 | 4.04 | 3.9 | 4.02 | 4.02 | +0.09 (+2.29%) | 9,986,401 |
11 Feb 2020 | CNY | 4.02 | 4.04 | 3.91 | 3.93 | 3.93 | -0.12 (-2.96%) | 11,356,397 |
10 Feb 2020 | CNY | 4.12 | 4.18 | 4 | 4.05 | 4.05 | -0.04 (-0.98%) | 14,729,222 |
7 Feb 2020 | CNY | 3.94 | 4.18 | 3.94 | 4.09 | 4.09 | +0.17 (+4.34%) | 18,091,347 |
6 Feb 2020 | CNY | 3.74 | 3.95 | 3.71 | 3.92 | 3.92 | +0.19 (+5.09%) | 14,633,711 |
5 Feb 2020 | CNY | 3.65 | 3.82 | 3.62 | 3.73 | 3.73 | +0.12 (+3.32%) | 13,776,656 |
4 Feb 2020 | CNY | 3.34 | 3.68 | 3.33 | 3.61 | 3.61 | -0.07 (-1.90%) | 16,900,851 |
3 Feb 2020 | CNY | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.41 (-10.02%) | 4,114,500 |
23 Jan 2020 | CNY | 4.2 | 4.24 | 4.01 | 4.09 | 4.09 | -0.13 (-3.08%) | 10,078,700 |
22 Jan 2020 | CNY | 4.23 | 4.27 | 4.09 | 4.22 | 4.22 | -0.01 (-0.24%) | 8,878,610 |
21 Jan 2020 | CNY | 4.36 | 4.39 | 4.22 | 4.23 | 4.23 | -0.16 (-3.64%) | 10,341,103 |
20 Jan 2020 | CNY | 4.37 | 4.43 | 4.3 | 4.39 | 4.39 | -0.02 (-0.45%) | 10,310,304 |
17 Jan 2020 | CNY | 4.6 | 4.64 | 4.4 | 4.41 | 4.41 | -0.15 (-3.29%) | 12,915,202 |
16 Jan 2020 | CNY | 4.59 | 4.62 | 4.52 | 4.56 | 4.56 | -0.05 (-1.08%) | 11,847,800 |
15 Jan 2020 | CNY | 4.7 | 4.7 | 4.55 | 4.61 | 4.61 | -0.1 (-2.12%) | 17,799,101 |
14 Jan 2020 | CNY | 4.47 | 4.89 | 4.47 | 4.71 | 4.71 | +0.21 (+4.67%) | 37,358,282 |
13 Jan 2020 | CNY | 4.56 | 4.56 | 4.38 | 4.5 | 4.5 | -0.12 (-2.60%) | 24,352,681 |
10 Jan 2020 | CNY | 4.61 | 4.7 | 4.54 | 4.62 | 4.62 | -0.21 (-4.35%) | 38,265,923 |
9 Jan 2020 | CNY | 4.88 | 5.19 | 4.82 | 4.83 | 4.83 | +0.11 (+2.33%) | 81,218,118 |
8 Jan 2020 | CNY | 4.58 | 4.72 | 4.57 | 4.72 | 4.72 | +0.43 (+10.02%) | 20,236,716 |
7 Jan 2020 | CNY | 4.22 | 4.29 | 4.19 | 4.29 | 4.29 | +0.05 (+1.18%) | 15,937,308 |
6 Jan 2020 | CNY | 4.11 | 4.25 | 4.11 | 4.24 | 4.24 | +0.07 (+1.68%) | 13,806,303 |
3 Jan 2020 | CNY | 4.23 | 4.23 | 4.15 | 4.17 | 4.17 | -0.05 (-1.18%) | 12,108,344 |