Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 3.8 | 3.81 | 3.74 | 3.77 | 3.77 | -0.06 (-1.57%) | 38,158,857 |
5 Mar 2020 | CNY | 3.8 | 3.86 | 3.77 | 3.83 | 3.83 | +0.06 (+1.59%) | 56,910,174 |
4 Mar 2020 | CNY | 3.73 | 3.81 | 3.72 | 3.77 | 3.77 | +0.02 (+0.53%) | 42,838,886 |
3 Mar 2020 | CNY | 3.77 | 3.84 | 3.71 | 3.75 | 3.75 | +0.01 (+0.27%) | 59,696,580 |
2 Mar 2020 | CNY | 3.59 | 3.75 | 3.58 | 3.74 | 3.74 | +0.18 (+5.06%) | 63,267,306 |
28 Feb 2020 | CNY | 3.6 | 3.65 | 3.55 | 3.56 | 3.56 | -0.13 (-3.52%) | 40,610,678 |
27 Feb 2020 | CNY | 3.65 | 3.71 | 3.65 | 3.69 | 3.69 | +0.03 (+0.82%) | 40,831,084 |
26 Feb 2020 | CNY | 3.55 | 3.72 | 3.52 | 3.66 | 3.66 | +0.09 (+2.52%) | 66,613,219 |
25 Feb 2020 | CNY | 3.6 | 3.61 | 3.5 | 3.57 | 3.57 | -0.08 (-2.19%) | 49,526,325 |
24 Feb 2020 | CNY | 3.64 | 3.66 | 3.62 | 3.65 | 3.65 | +0.01 (+0.27%) | 37,224,588 |
21 Feb 2020 | CNY | 3.64 | 3.67 | 3.63 | 3.64 | 3.64 | -0.01 (-0.27%) | 39,383,434 |
20 Feb 2020 | CNY | 3.61 | 3.66 | 3.58 | 3.65 | 3.65 | +0.04 (+1.11%) | 46,775,172 |
19 Feb 2020 | CNY | 3.62 | 3.64 | 3.59 | 3.61 | 3.61 | -0.03 (-0.82%) | 33,532,875 |
18 Feb 2020 | CNY | 3.65 | 3.66 | 3.6 | 3.64 | 3.64 | -0.01 (-0.27%) | 36,321,095 |
17 Feb 2020 | CNY | 3.56 | 3.65 | 3.55 | 3.65 | 3.65 | +0.09 (+2.53%) | 32,567,443 |
14 Feb 2020 | CNY | 3.54 | 3.59 | 3.52 | 3.56 | 3.56 | +0.02 (+0.56%) | 25,086,409 |
13 Feb 2020 | CNY | 3.57 | 3.6 | 3.53 | 3.54 | 3.54 | -0.04 (-1.12%) | 22,751,608 |
12 Feb 2020 | CNY | 3.56 | 3.59 | 3.54 | 3.58 | 3.58 | 0.0 (0.0%) | 25,923,180 |
11 Feb 2020 | CNY | 3.56 | 3.69 | 3.54 | 3.58 | 3.58 | +0.03 (+0.85%) | 38,450,051 |
10 Feb 2020 | CNY | 3.47 | 3.56 | 3.46 | 3.55 | 3.55 | +0.07 (+2.01%) | 31,937,954 |
7 Feb 2020 | CNY | 3.49 | 3.5 | 3.43 | 3.48 | 3.48 | -0.01 (-0.29%) | 26,113,598 |
6 Feb 2020 | CNY | 3.5 | 3.52 | 3.46 | 3.49 | 3.49 | +0.01 (+0.29%) | 32,969,612 |
5 Feb 2020 | CNY | 3.48 | 3.53 | 3.44 | 3.48 | 3.48 | +0.03 (+0.87%) | 28,208,644 |
4 Feb 2020 | CNY | 3.31 | 3.5 | 3.31 | 3.45 | 3.45 | -0.01 (-0.29%) | 39,949,124 |
3 Feb 2020 | CNY | 3.46 | 3.53 | 3.46 | 3.46 | 3.46 | -0.39 (-10.13%) | 33,598,100 |
23 Jan 2020 | CNY | 3.91 | 3.93 | 3.82 | 3.85 | 3.85 | -0.07 (-1.79%) | 29,076,512 |
22 Jan 2020 | CNY | 3.96 | 3.97 | 3.86 | 3.92 | 3.92 | -0.04 (-1.01%) | 23,474,497 |
21 Jan 2020 | CNY | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -0.08 (-1.98%) | 29,223,537 |
20 Jan 2020 | CNY | 4.04 | 4.05 | 4 | 4.04 | 4.04 | 0.0 (0.0%) | 22,065,937 |
17 Jan 2020 | CNY | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | -0.02 (-0.49%) | 14,263,331 |