Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 4.2 | 4.27 | 4.17 | 4.24 | 4.24 | +0.07 (+1.68%) | 3,804,354 |
15 Jan 2020 | CNY | 4.27 | 4.29 | 4.15 | 4.17 | 4.17 | -0.11 (-2.57%) | 4,680,700 |
14 Jan 2020 | CNY | 4.27 | 4.31 | 4.26 | 4.28 | 4.28 | 0.0 (0.0%) | 3,370,600 |
13 Jan 2020 | CNY | 4.23 | 4.33 | 4.2 | 4.28 | 4.28 | +0.02 (+0.47%) | 3,544,500 |
10 Jan 2020 | CNY | 4.32 | 4.34 | 4.24 | 4.26 | 4.26 | -0.05 (-1.16%) | 4,599,721 |
9 Jan 2020 | CNY | 4.29 | 4.37 | 4.27 | 4.31 | 4.31 | +0.02 (+0.47%) | 6,073,867 |
8 Jan 2020 | CNY | 4.28 | 4.33 | 4.21 | 4.29 | 4.29 | 0.0 (0.0%) | 5,650,700 |
7 Jan 2020 | CNY | 4.27 | 4.32 | 4.23 | 4.29 | 4.29 | +0.03 (+0.70%) | 4,986,543 |
6 Jan 2020 | CNY | 4.23 | 4.3 | 4.16 | 4.26 | 4.26 | +0.02 (+0.47%) | 5,949,253 |
3 Jan 2020 | CNY | 4.2 | 4.24 | 4.17 | 4.24 | 4.24 | +0.05 (+1.19%) | 5,022,699 |
2 Jan 2020 | CNY | 4.14 | 4.2 | 4.13 | 4.19 | 4.19 | +0.05 (+1.21%) | 4,977,558 |
31 Dec 2019 | CNY | 4.12 | 4.15 | 4.07 | 4.14 | 4.14 | -0.02 (-0.48%) | 4,559,500 |
30 Dec 2019 | CNY | 4.19 | 4.19 | 4.09 | 4.16 | 4.16 | -0.03 (-0.72%) | 5,864,421 |
27 Dec 2019 | CNY | 4.16 | 4.27 | 4.16 | 4.19 | 4.19 | +0.03 (+0.72%) | 7,369,719 |
26 Dec 2019 | CNY | 4.13 | 4.17 | 4.11 | 4.16 | 4.16 | +0.07 (+1.71%) | 4,576,600 |
25 Dec 2019 | CNY | 4.13 | 4.16 | 4.07 | 4.09 | 4.09 | -0.02 (-0.49%) | 3,085,400 |
24 Dec 2019 | CNY | 4.01 | 4.12 | 4 | 4.11 | 4.11 | +0.1 (+2.49%) | 3,855,500 |
23 Dec 2019 | CNY | 4.16 | 4.17 | 3.98 | 4.01 | 4.01 | -0.15 (-3.61%) | 4,936,300 |
20 Dec 2019 | CNY | 4.19 | 4.22 | 4.12 | 4.16 | 4.16 | -0.02 (-0.48%) | 5,313,801 |
19 Dec 2019 | CNY | 4.15 | 4.19 | 4.1 | 4.18 | 4.18 | +0.04 (+0.97%) | 5,738,480 |
18 Dec 2019 | CNY | 4.13 | 4.32 | 4.1 | 4.14 | 4.14 | 0.0 (0.0%) | 7,500,545 |
17 Dec 2019 | CNY | 4.02 | 4.2 | 3.98 | 4.14 | 4.14 | +0.12 (+2.99%) | 8,603,960 |
16 Dec 2019 | CNY | 3.98 | 4.03 | 3.94 | 4.02 | 4.02 | +0.05 (+1.26%) | 3,716,563 |
13 Dec 2019 | CNY | 3.97 | 3.98 | 3.94 | 3.97 | 3.97 | +0.04 (+1.02%) | 3,003,600 |
12 Dec 2019 | CNY | 3.96 | 3.97 | 3.92 | 3.93 | 3.93 | -0.03 (-0.76%) | 2,377,200 |
11 Dec 2019 | CNY | 4.02 | 4.02 | 3.93 | 3.96 | 3.96 | -0.03 (-0.75%) | 2,878,540 |
10 Dec 2019 | CNY | 4 | 4.01 | 3.95 | 3.99 | 3.99 | +0.01 (+0.25%) | 2,727,988 |
9 Dec 2019 | CNY | 3.99 | 4.02 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 3,006,300 |
6 Dec 2019 | CNY | 3.95 | 4.02 | 3.94 | 4 | 4 | +0.05 (+1.27%) | 4,775,295 |
5 Dec 2019 | CNY | 3.93 | 3.98 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 3,221,452 |