Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 3.49 | 3.5 | 3.41 | 3.44 | 3.44 | -0.05 (-1.43%) | 6,567,018 |
7 Jan 2020 | CNY | 3.45 | 3.5 | 3.45 | 3.49 | 3.49 | +0.04 (+1.16%) | 5,608,300 |
6 Jan 2020 | CNY | 3.43 | 3.48 | 3.42 | 3.45 | 3.45 | +0.01 (+0.29%) | 7,739,300 |
3 Jan 2020 | CNY | 3.43 | 3.45 | 3.41 | 3.44 | 3.44 | +0.01 (+0.29%) | 5,521,600 |
2 Jan 2020 | CNY | 3.4 | 3.44 | 3.39 | 3.43 | 3.43 | +0.05 (+1.48%) | 6,510,351 |
31 Dec 2019 | CNY | 3.38 | 3.39 | 3.35 | 3.38 | 3.38 | +0.03 (+0.90%) | 4,756,628 |
30 Dec 2019 | CNY | 3.34 | 3.36 | 3.31 | 3.35 | 3.35 | +0.01 (+0.30%) | 2,943,865 |
27 Dec 2019 | CNY | 3.33 | 3.38 | 3.33 | 3.34 | 3.34 | 0.0 (0.0%) | 5,227,825 |
26 Dec 2019 | CNY | 3.32 | 3.34 | 3.31 | 3.34 | 3.34 | +0.02 (+0.60%) | 3,561,325 |
25 Dec 2019 | CNY | 3.37 | 3.38 | 3.32 | 3.32 | 3.32 | -0.02 (-0.60%) | 4,092,901 |
24 Dec 2019 | CNY | 3.3 | 3.37 | 3.28 | 3.34 | 3.34 | +0.04 (+1.21%) | 6,302,534 |
23 Dec 2019 | CNY | 3.33 | 3.37 | 3.27 | 3.3 | 3.3 | -0.16 (-4.62%) | 11,990,144 |
20 Dec 2019 | CNY | 3.45 | 3.65 | 3.43 | 3.46 | 3.46 | -0.01 (-0.29%) | 21,083,700 |
19 Dec 2019 | CNY | 3.42 | 3.52 | 3.4 | 3.47 | 3.47 | +0.05 (+1.46%) | 7,253,136 |
18 Dec 2019 | CNY | 3.4 | 3.44 | 3.4 | 3.42 | 3.42 | +0.01 (+0.29%) | 6,326,617 |
17 Dec 2019 | CNY | 3.37 | 3.45 | 3.34 | 3.41 | 3.41 | +0.06 (+1.79%) | 9,321,354 |
16 Dec 2019 | CNY | 3.31 | 3.36 | 3.31 | 3.35 | 3.35 | +0.03 (+0.90%) | 3,560,576 |
13 Dec 2019 | CNY | 3.28 | 3.39 | 3.27 | 3.32 | 3.32 | +0.05 (+1.53%) | 6,737,666 |
12 Dec 2019 | CNY | 3.33 | 3.34 | 3.26 | 3.27 | 3.27 | -0.03 (-0.91%) | 4,202,665 |
11 Dec 2019 | CNY | 3.27 | 3.31 | 3.24 | 3.3 | 3.3 | +0.03 (+0.92%) | 3,670,301 |
10 Dec 2019 | CNY | 3.27 | 3.28 | 3.23 | 3.27 | 3.27 | -0.01 (-0.30%) | 3,509,400 |
9 Dec 2019 | CNY | 3.28 | 3.28 | 3.26 | 3.28 | 3.28 | +0.01 (+0.31%) | 2,334,855 |
6 Dec 2019 | CNY | 3.3 | 3.3 | 3.26 | 3.27 | 3.27 | -0.03 (-0.91%) | 2,347,050 |
5 Dec 2019 | CNY | 3.29 | 3.32 | 3.27 | 3.3 | 3.3 | +0.01 (+0.30%) | 2,777,750 |
4 Dec 2019 | CNY | 3.32 | 3.33 | 3.28 | 3.29 | 3.29 | -0.04 (-1.20%) | 2,684,050 |
3 Dec 2019 | CNY | 3.27 | 3.33 | 3.25 | 3.33 | 3.33 | +0.08 (+2.46%) | 3,870,300 |
2 Dec 2019 | CNY | 3.25 | 3.29 | 3.24 | 3.25 | 3.25 | +0.01 (+0.31%) | 1,775,768 |
29 Nov 2019 | CNY | 3.24 | 3.27 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 2,645,700 |
28 Nov 2019 | CNY | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -0.03 (-0.92%) | 2,105,700 |
27 Nov 2019 | CNY | 3.26 | 3.28 | 3.24 | 3.27 | 3.27 | +0.01 (+0.31%) | 3,144,605 |