Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2020 | CNY | 4.29 | 4.39 | 4.16 | 4.2 | 4.2 | -0.11 (-2.55%) | 83,082,281 |
26 Feb 2020 | CNY | 4.12 | 4.43 | 4.1 | 4.31 | 4.31 | +0.12 (+2.86%) | 98,657,025 |
25 Feb 2020 | CNY | 4.22 | 4.25 | 4.08 | 4.19 | 4.19 | -0.13 (-3.01%) | 55,362,811 |
24 Feb 2020 | CNY | 4.3 | 4.4 | 4.22 | 4.32 | 4.32 | -0.03 (-0.69%) | 70,337,064 |
21 Feb 2020 | CNY | 4.23 | 4.38 | 4.22 | 4.35 | 4.35 | +0.09 (+2.11%) | 79,400,275 |
20 Feb 2020 | CNY | 4.23 | 4.27 | 4.11 | 4.26 | 4.26 | +0.06 (+1.43%) | 64,206,780 |
19 Feb 2020 | CNY | 4.17 | 4.28 | 4.14 | 4.2 | 4.2 | +0.03 (+0.72%) | 43,007,459 |
18 Feb 2020 | CNY | 4.18 | 4.23 | 4.14 | 4.17 | 4.17 | -0.01 (-0.24%) | 40,679,066 |
17 Feb 2020 | CNY | 4.09 | 4.19 | 4.07 | 4.18 | 4.18 | +0.07 (+1.70%) | 49,405,257 |
14 Feb 2020 | CNY | 4.03 | 4.24 | 4.02 | 4.11 | 4.11 | +0.05 (+1.23%) | 60,323,784 |
13 Feb 2020 | CNY | 4.11 | 4.18 | 4.04 | 4.06 | 4.06 | -0.05 (-1.22%) | 40,142,590 |
12 Feb 2020 | CNY | 4.01 | 4.13 | 3.97 | 4.11 | 4.11 | -0.02 (-0.48%) | 58,375,903 |
11 Feb 2020 | CNY | 4 | 4.43 | 4 | 4.13 | 4.13 | +0.1 (+2.48%) | 87,288,617 |
10 Feb 2020 | CNY | 3.78 | 4.04 | 3.75 | 4.03 | 4.03 | +0.23 (+6.05%) | 60,339,737 |
7 Feb 2020 | CNY | 3.79 | 3.81 | 3.74 | 3.8 | 3.8 | -0.02 (-0.52%) | 29,051,734 |
6 Feb 2020 | CNY | 3.8 | 3.83 | 3.74 | 3.82 | 3.82 | +0.05 (+1.33%) | 37,400,377 |
5 Feb 2020 | CNY | 3.68 | 3.88 | 3.66 | 3.77 | 3.77 | +0.09 (+2.45%) | 41,167,062 |
4 Feb 2020 | CNY | 3.4 | 3.75 | 3.4 | 3.68 | 3.68 | -0.1 (-2.65%) | 54,039,391 |
3 Feb 2020 | CNY | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.44 (-10.43%) | 4,218,900 |
23 Jan 2020 | CNY | 4.44 | 4.46 | 4.19 | 4.22 | 4.22 | -0.28 (-6.22%) | 39,526,616 |
22 Jan 2020 | CNY | 4.45 | 4.54 | 4.32 | 4.5 | 4.5 | +0.02 (+0.45%) | 34,197,538 |
21 Jan 2020 | CNY | 4.63 | 4.64 | 4.47 | 4.48 | 4.48 | -0.18 (-3.86%) | 33,873,100 |
20 Jan 2020 | CNY | 4.62 | 4.67 | 4.52 | 4.66 | 4.66 | +0.05 (+1.08%) | 26,500,065 |
17 Jan 2020 | CNY | 4.65 | 4.68 | 4.6 | 4.61 | 4.61 | -0.04 (-0.86%) | 27,192,810 |
16 Jan 2020 | CNY | 4.69 | 4.7 | 4.62 | 4.65 | 4.65 | -0.02 (-0.43%) | 23,428,342 |
15 Jan 2020 | CNY | 4.72 | 4.73 | 4.64 | 4.67 | 4.67 | -0.08 (-1.68%) | 32,586,000 |
14 Jan 2020 | CNY | 4.72 | 4.83 | 4.71 | 4.75 | 4.75 | +0.04 (+0.85%) | 51,873,379 |
13 Jan 2020 | CNY | 4.7 | 4.73 | 4.6 | 4.71 | 4.71 | -0.01 (-0.21%) | 46,482,329 |
10 Jan 2020 | CNY | 4.9 | 4.91 | 4.71 | 4.72 | 4.72 | -0.17 (-3.48%) | 78,399,506 |
9 Jan 2020 | CNY | 5.08 | 5.08 | 4.81 | 4.89 | 4.89 | -0.06 (-1.21%) | 88,683,437 |