Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 4.89 | 4.91 | 4.79 | 4.79 | 4.79 | -0.12 (-2.44%) | 15,781,129 |
7 Jan 2020 | CNY | 4.93 | 4.94 | 4.86 | 4.91 | 4.91 | +0.02 (+0.41%) | 15,569,292 |
6 Jan 2020 | CNY | 4.82 | 4.93 | 4.79 | 4.89 | 4.89 | +0.02 (+0.41%) | 16,752,590 |
3 Jan 2020 | CNY | 4.81 | 4.9 | 4.78 | 4.87 | 4.87 | +0.06 (+1.25%) | 17,532,003 |
2 Jan 2020 | CNY | 4.72 | 4.83 | 4.72 | 4.81 | 4.81 | +0.13 (+2.78%) | 16,334,114 |
31 Dec 2019 | CNY | 4.68 | 4.73 | 4.63 | 4.68 | 4.68 | +0.02 (+0.43%) | 8,973,492 |
30 Dec 2019 | CNY | 4.62 | 4.68 | 4.48 | 4.66 | 4.66 | 0.0 (0.0%) | 13,570,474 |
27 Dec 2019 | CNY | 4.72 | 4.81 | 4.66 | 4.66 | 4.66 | -0.06 (-1.27%) | 14,820,400 |
26 Dec 2019 | CNY | 4.7 | 4.75 | 4.64 | 4.72 | 4.72 | 0.0 (0.0%) | 15,289,066 |
25 Dec 2019 | CNY | 4.77 | 4.78 | 4.7 | 4.72 | 4.72 | -0.05 (-1.05%) | 11,020,243 |
24 Dec 2019 | CNY | 4.71 | 4.79 | 4.64 | 4.77 | 4.77 | +0.07 (+1.49%) | 13,617,113 |
23 Dec 2019 | CNY | 4.8 | 4.88 | 4.7 | 4.7 | 4.7 | -0.08 (-1.67%) | 18,091,718 |
20 Dec 2019 | CNY | 4.89 | 4.89 | 4.77 | 4.78 | 4.78 | -0.08 (-1.65%) | 15,893,675 |
19 Dec 2019 | CNY | 4.82 | 4.93 | 4.82 | 4.86 | 4.86 | +0.03 (+0.62%) | 17,893,546 |
18 Dec 2019 | CNY | 4.91 | 4.94 | 4.81 | 4.83 | 4.83 | -0.07 (-1.43%) | 21,821,800 |
17 Dec 2019 | CNY | 4.92 | 4.98 | 4.86 | 4.9 | 4.9 | +0.02 (+0.41%) | 30,378,117 |
16 Dec 2019 | CNY | 4.66 | 5.03 | 4.64 | 4.88 | 4.88 | +0.26 (+5.63%) | 45,986,346 |
13 Dec 2019 | CNY | 4.59 | 4.69 | 4.58 | 4.62 | 4.62 | +0.06 (+1.32%) | 15,889,738 |
12 Dec 2019 | CNY | 4.62 | 4.67 | 4.56 | 4.56 | 4.56 | -0.09 (-1.94%) | 14,853,803 |
11 Dec 2019 | CNY | 4.68 | 4.72 | 4.58 | 4.65 | 4.65 | +0.01 (+0.22%) | 21,065,242 |
10 Dec 2019 | CNY | 4.56 | 4.67 | 4.53 | 4.64 | 4.64 | +0.06 (+1.31%) | 20,774,037 |
9 Dec 2019 | CNY | 4.62 | 4.65 | 4.54 | 4.58 | 4.58 | -0.03 (-0.65%) | 20,292,788 |
6 Dec 2019 | CNY | 4.51 | 4.73 | 4.48 | 4.61 | 4.61 | +0.12 (+2.67%) | 31,726,398 |
5 Dec 2019 | CNY | 4.53 | 4.56 | 4.45 | 4.49 | 4.49 | 0.0 (0.0%) | 19,693,081 |
4 Dec 2019 | CNY | 4.37 | 4.49 | 4.36 | 4.49 | 4.49 | +0.09 (+2.05%) | 23,237,763 |
3 Dec 2019 | CNY | 4.28 | 4.4 | 4.22 | 4.4 | 4.4 | +0.11 (+2.56%) | 15,538,873 |
2 Dec 2019 | CNY | 4.22 | 4.34 | 4.21 | 4.29 | 4.29 | +0.05 (+1.18%) | 9,454,628 |
29 Nov 2019 | CNY | 4.24 | 4.27 | 4.17 | 4.24 | 4.24 | -0.01 (-0.24%) | 10,043,101 |
28 Nov 2019 | CNY | 4.28 | 4.28 | 4.22 | 4.25 | 4.25 | -0.04 (-0.93%) | 8,170,900 |
27 Nov 2019 | CNY | 4.3 | 4.32 | 4.25 | 4.29 | 4.29 | -0.03 (-0.69%) | 10,008,428 |