Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | CNY | 4 | 4.14 | 3.87 | 4.08 | 4.08 | +0.05 (+1.24%) | 15,503,786 |
17 Apr 2020 | CNY | 4.21 | 4.25 | 4 | 4.03 | 4.03 | -0.27 (-6.28%) | 21,912,434 |
16 Apr 2020 | CNY | 4.24 | 4.33 | 4.09 | 4.3 | 4.3 | -0.08 (-1.83%) | 29,735,268 |
15 Apr 2020 | CNY | 4.34 | 4.55 | 4.15 | 4.38 | 4.38 | +0.02 (+0.46%) | 49,158,048 |
14 Apr 2020 | CNY | 3.93 | 4.36 | 3.93 | 4.36 | 4.36 | +0.41 (+10.38%) | 24,584,226 |
13 Apr 2020 | CNY | 4.1 | 4.33 | 3.87 | 3.95 | 3.95 | -0.32 (-7.49%) | 35,590,082 |
10 Apr 2020 | CNY | 3.8 | 4.27 | 3.8 | 4.27 | 4.27 | +0.38 (+9.77%) | 44,005,129 |
9 Apr 2020 | CNY | 3.88 | 4.03 | 3.81 | 3.89 | 3.89 | -0.18 (-4.42%) | 28,134,223 |
8 Apr 2020 | CNY | 4.59 | 4.59 | 4 | 4.07 | 4.07 | -0.32 (-7.29%) | 48,991,922 |
7 Apr 2020 | CNY | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | +0.4 (+10.03%) | 4,667,610 |
3 Apr 2020 | CNY | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | +0.37 (+10.22%) | 8,139,402 |
2 Apr 2020 | CNY | 3.53 | 3.62 | 3.48 | 3.62 | 3.62 | +0.09 (+2.55%) | 4,773,000 |
1 Apr 2020 | CNY | 3.53 | 3.6 | 3.47 | 3.53 | 3.53 | +0.02 (+0.57%) | 4,852,701 |
31 Mar 2020 | CNY | 3.45 | 3.52 | 3.42 | 3.51 | 3.51 | +0.08 (+2.33%) | 4,166,010 |
30 Mar 2020 | CNY | 3.5 | 3.5 | 3.35 | 3.43 | 3.43 | -0.04 (-1.15%) | 3,774,434 |
27 Mar 2020 | CNY | 3.57 | 3.58 | 3.46 | 3.47 | 3.47 | -0.05 (-1.42%) | 3,053,099 |
26 Mar 2020 | CNY | 3.54 | 3.58 | 3.51 | 3.52 | 3.52 | -0.04 (-1.12%) | 2,619,134 |
25 Mar 2020 | CNY | 3.57 | 3.6 | 3.52 | 3.56 | 3.56 | +0.06 (+1.71%) | 3,703,232 |
24 Mar 2020 | CNY | 3.47 | 3.53 | 3.39 | 3.5 | 3.5 | +0.07 (+2.04%) | 4,604,061 |
23 Mar 2020 | CNY | 3.5 | 3.53 | 3.42 | 3.43 | 3.43 | -0.13 (-3.65%) | 3,327,099 |
20 Mar 2020 | CNY | 3.53 | 3.57 | 3.49 | 3.56 | 3.56 | +0.07 (+2.01%) | 2,573,984 |
19 Mar 2020 | CNY | 3.47 | 3.51 | 3.37 | 3.49 | 3.49 | +0.05 (+1.45%) | 3,788,856 |
18 Mar 2020 | CNY | 3.53 | 3.61 | 3.44 | 3.44 | 3.44 | -0.11 (-3.10%) | 3,890,721 |
17 Mar 2020 | CNY | 3.6 | 3.62 | 3.42 | 3.55 | 3.55 | -0.04 (-1.11%) | 4,418,576 |
16 Mar 2020 | CNY | 3.7 | 3.8 | 3.56 | 3.59 | 3.59 | -0.12 (-3.23%) | 5,420,799 |
13 Mar 2020 | CNY | 3.53 | 3.74 | 3.53 | 3.71 | 3.71 | -0.02 (-0.54%) | 5,617,395 |
12 Mar 2020 | CNY | 3.87 | 3.87 | 3.7 | 3.73 | 3.73 | -0.13 (-3.37%) | 5,933,331 |
11 Mar 2020 | CNY | 3.87 | 4 | 3.85 | 3.86 | 3.86 | -0.01 (-0.26%) | 7,178,899 |
10 Mar 2020 | CNY | 3.76 | 3.88 | 3.63 | 3.87 | 3.87 | +0.08 (+2.11%) | 6,355,466 |
9 Mar 2020 | CNY | 3.87 | 3.9 | 3.74 | 3.79 | 3.79 | -0.11 (-2.82%) | 6,121,410 |