Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2020 | CNY | 3.47 | 3.47 | 3.3 | 3.36 | 3.36 | -0.11 (-3.17%) | 3,880,586 |
10 Jan 2020 | CNY | 3.56 | 3.56 | 3.4 | 3.47 | 3.47 | -0.11 (-3.07%) | 5,445,800 |
9 Jan 2020 | CNY | 3.6 | 3.8 | 3.52 | 3.58 | 3.58 | -0.07 (-1.92%) | 5,505,373 |
8 Jan 2020 | CNY | 3.67 | 3.75 | 3.57 | 3.65 | 3.65 | -0.02 (-0.54%) | 2,815,600 |
7 Jan 2020 | CNY | 3.68 | 3.68 | 3.59 | 3.67 | 3.67 | +0.02 (+0.55%) | 1,745,800 |
6 Jan 2020 | CNY | 3.8 | 3.8 | 3.58 | 3.65 | 3.65 | -0.02 (-0.54%) | 5,147,075 |
3 Jan 2020 | CNY | 3.61 | 3.73 | 3.55 | 3.67 | 3.67 | +0.01 (+0.27%) | 4,411,402 |
2 Jan 2020 | CNY | 3.36 | 3.72 | 3.36 | 3.66 | 3.66 | +0.12 (+3.39%) | 9,456,324 |
31 Dec 2019 | CNY | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.19 (-5.09%) | 1,616,100 |
30 Dec 2019 | CNY | 3.84 | 3.97 | 3.67 | 3.73 | 3.73 | -0.11 (-2.86%) | 7,211,154 |
27 Dec 2019 | CNY | 3.74 | 3.84 | 3.73 | 3.84 | 3.84 | +0.18 (+4.92%) | 2,593,569 |
26 Dec 2019 | CNY | 3.58 | 3.66 | 3.45 | 3.66 | 3.66 | +0.07 (+1.95%) | 5,293,576 |
25 Dec 2019 | CNY | 3.68 | 3.72 | 3.51 | 3.59 | 3.59 | +0.05 (+1.41%) | 8,587,946 |
24 Dec 2019 | CNY | 3.34 | 3.54 | 3.34 | 3.54 | 3.54 | +0.17 (+5.04%) | 4,165,754 |
23 Dec 2019 | CNY | 3.3 | 3.47 | 3.26 | 3.37 | 3.37 | +0.04 (+1.20%) | 5,722,631 |
20 Dec 2019 | CNY | 3.22 | 3.33 | 3.2 | 3.33 | 3.33 | +0.16 (+5.05%) | 7,501,175 |
19 Dec 2019 | CNY | 3 | 3.17 | 2.97 | 3.17 | 3.17 | +0.15 (+4.97%) | 6,423,581 |
18 Dec 2019 | CNY | 2.86 | 3.02 | 2.86 | 3.02 | 3.02 | +0.14 (+4.86%) | 5,881,989 |
17 Dec 2019 | CNY | 2.85 | 2.9 | 2.83 | 2.88 | 2.88 | +0.01 (+0.35%) | 1,711,500 |
16 Dec 2019 | CNY | 2.83 | 2.87 | 2.8 | 2.87 | 2.87 | +0.04 (+1.41%) | 2,225,600 |
13 Dec 2019 | CNY | 2.8 | 2.83 | 2.77 | 2.83 | 2.83 | +0.05 (+1.80%) | 2,040,982 |
12 Dec 2019 | CNY | 2.8 | 2.83 | 2.76 | 2.78 | 2.78 | -0.03 (-1.07%) | 1,511,400 |
11 Dec 2019 | CNY | 2.87 | 2.87 | 2.79 | 2.81 | 2.81 | -0.05 (-1.75%) | 1,867,802 |
10 Dec 2019 | CNY | 2.92 | 2.94 | 2.81 | 2.86 | 2.86 | -0.07 (-2.39%) | 2,197,628 |
9 Dec 2019 | CNY | 2.91 | 2.97 | 2.87 | 2.93 | 2.93 | +0.09 (+3.17%) | 3,371,108 |
6 Dec 2019 | CNY | 2.82 | 2.9 | 2.78 | 2.84 | 2.84 | +0.02 (+0.71%) | 1,576,000 |
5 Dec 2019 | CNY | 2.87 | 2.87 | 2.75 | 2.82 | 2.82 | -0.03 (-1.05%) | 1,954,500 |
4 Dec 2019 | CNY | 2.75 | 2.87 | 2.71 | 2.85 | 2.85 | +0.08 (+2.89%) | 2,072,600 |
3 Dec 2019 | CNY | 2.7 | 2.8 | 2.69 | 2.77 | 2.77 | +0.05 (+1.84%) | 1,521,000 |
2 Dec 2019 | CNY | 2.76 | 2.76 | 2.7 | 2.72 | 2.72 | -0.03 (-1.09%) | 1,444,509 |