Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | CNY | 4.12 | 4.3 | 4.1 | 4.28 | 4.28 | +0.21 (+5.16%) | 13,412,870 |
17 Apr 2020 | CNY | 4.05 | 4.11 | 4.04 | 4.07 | 4.07 | +0.01 (+0.25%) | 4,274,200 |
16 Apr 2020 | CNY | 4.07 | 4.11 | 3.97 | 4.06 | 4.06 | -0.02 (-0.49%) | 4,056,400 |
15 Apr 2020 | CNY | 4.17 | 4.17 | 4.07 | 4.08 | 4.08 | -0.09 (-2.16%) | 6,434,525 |
14 Apr 2020 | CNY | 4.13 | 4.17 | 4.09 | 4.17 | 4.17 | +0.04 (+0.97%) | 5,011,464 |
13 Apr 2020 | CNY | 4.21 | 4.23 | 4.08 | 4.13 | 4.13 | -0.11 (-2.59%) | 8,499,100 |
10 Apr 2020 | CNY | 4.4 | 4.4 | 4.2 | 4.24 | 4.24 | -0.13 (-2.97%) | 12,963,000 |
9 Apr 2020 | CNY | 4.26 | 4.38 | 4.22 | 4.37 | 4.37 | +0.11 (+2.58%) | 14,564,628 |
8 Apr 2020 | CNY | 4.33 | 4.37 | 4.22 | 4.26 | 4.26 | -0.11 (-2.52%) | 12,540,393 |
7 Apr 2020 | CNY | 4.32 | 4.39 | 4.26 | 4.37 | 4.37 | +0.13 (+3.07%) | 18,253,299 |
3 Apr 2020 | CNY | 4.36 | 4.42 | 4.19 | 4.24 | 4.24 | -0.11 (-2.53%) | 17,751,400 |
2 Apr 2020 | CNY | 4.37 | 4.39 | 4.23 | 4.35 | 4.35 | -0.01 (-0.23%) | 28,856,238 |
1 Apr 2020 | CNY | 3.97 | 4.36 | 3.95 | 4.36 | 4.36 | +0.4 (+10.10%) | 32,417,615 |
31 Mar 2020 | CNY | 3.97 | 3.98 | 3.91 | 3.96 | 3.96 | +0.05 (+1.28%) | 1,965,500 |
30 Mar 2020 | CNY | 3.93 | 3.95 | 3.88 | 3.91 | 3.91 | -0.04 (-1.01%) | 1,863,590 |
27 Mar 2020 | CNY | 4 | 4.04 | 3.94 | 3.95 | 3.95 | -0.03 (-0.75%) | 2,037,501 |
26 Mar 2020 | CNY | 4.01 | 4.03 | 3.97 | 3.98 | 3.98 | -0.05 (-1.24%) | 2,352,409 |
25 Mar 2020 | CNY | 4.1 | 4.12 | 4.02 | 4.03 | 4.03 | +0.03 (+0.75%) | 3,632,600 |
24 Mar 2020 | CNY | 3.92 | 4.02 | 3.88 | 4 | 4 | +0.14 (+3.63%) | 3,912,902 |
23 Mar 2020 | CNY | 3.89 | 3.94 | 3.86 | 3.86 | 3.86 | -0.09 (-2.28%) | 2,311,721 |
20 Mar 2020 | CNY | 3.88 | 3.95 | 3.87 | 3.95 | 3.95 | +0.09 (+2.33%) | 3,228,324 |
19 Mar 2020 | CNY | 3.82 | 3.88 | 3.77 | 3.86 | 3.86 | +0.03 (+0.78%) | 3,576,300 |
18 Mar 2020 | CNY | 3.93 | 3.97 | 3.82 | 3.83 | 3.83 | -0.07 (-1.79%) | 2,826,531 |
17 Mar 2020 | CNY | 3.91 | 3.97 | 3.71 | 3.9 | 3.9 | -0.03 (-0.76%) | 5,018,236 |
16 Mar 2020 | CNY | 4.08 | 4.1 | 3.91 | 3.93 | 3.93 | -0.11 (-2.72%) | 4,904,003 |
13 Mar 2020 | CNY | 3.89 | 4.17 | 3.86 | 4.04 | 4.04 | -0.05 (-1.22%) | 5,417,800 |
12 Mar 2020 | CNY | 4.15 | 4.2 | 4.06 | 4.09 | 4.09 | -0.08 (-1.92%) | 5,385,888 |
11 Mar 2020 | CNY | 4.23 | 4.27 | 4.16 | 4.17 | 4.17 | -0.06 (-1.42%) | 6,620,400 |
10 Mar 2020 | CNY | 4.1 | 4.24 | 4.03 | 4.23 | 4.23 | -0.04 (-0.94%) | 11,146,979 |
9 Mar 2020 | CNY | 4.29 | 4.43 | 4.25 | 4.27 | 4.27 | +0.05 (+1.18%) | 16,189,165 |