Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 4.26 | 4.36 | 4.23 | 4.34 | 4.34 | +0.04 (+0.93%) | 7,398,486 |
5 Mar 2020 | CNY | 4.27 | 4.33 | 4.23 | 4.3 | 4.3 | 0.0 (0.0%) | 8,735,065 |
4 Mar 2020 | CNY | 4.14 | 4.38 | 4.1 | 4.3 | 4.3 | +0.14 (+3.37%) | 9,958,492 |
3 Mar 2020 | CNY | 4.13 | 4.2 | 4.12 | 4.16 | 4.16 | +0.01 (+0.24%) | 6,686,726 |
2 Mar 2020 | CNY | 3.77 | 4.21 | 3.77 | 4.15 | 4.15 | +0.01 (+0.24%) | 8,544,926 |
28 Feb 2020 | CNY | 4.19 | 4.23 | 4.13 | 4.14 | 4.14 | -0.17 (-3.94%) | 6,835,204 |
27 Feb 2020 | CNY | 4.29 | 4.32 | 4.24 | 4.31 | 4.31 | +0.02 (+0.47%) | 5,163,502 |
26 Feb 2020 | CNY | 4.22 | 4.41 | 4.19 | 4.29 | 4.29 | +0.02 (+0.47%) | 7,036,626 |
25 Feb 2020 | CNY | 4.3 | 4.32 | 4.17 | 4.27 | 4.27 | -0.12 (-2.73%) | 7,945,200 |
24 Feb 2020 | CNY | 4.44 | 4.45 | 4.35 | 4.39 | 4.39 | -0.05 (-1.13%) | 5,795,300 |
21 Feb 2020 | CNY | 4.43 | 4.46 | 4.4 | 4.44 | 4.44 | +0.01 (+0.23%) | 5,846,010 |
20 Feb 2020 | CNY | 4.39 | 4.44 | 4.34 | 4.43 | 4.43 | +0.06 (+1.37%) | 4,931,672 |
19 Feb 2020 | CNY | 4.41 | 4.44 | 4.35 | 4.37 | 4.37 | -0.03 (-0.68%) | 4,735,150 |
18 Feb 2020 | CNY | 4.34 | 4.42 | 4.33 | 4.4 | 4.4 | +0.06 (+1.38%) | 6,079,150 |
17 Feb 2020 | CNY | 4.25 | 4.35 | 4.25 | 4.34 | 4.34 | +0.09 (+2.12%) | 4,775,000 |
14 Feb 2020 | CNY | 4.29 | 4.3 | 4.22 | 4.25 | 4.25 | -0.02 (-0.47%) | 3,352,458 |
13 Feb 2020 | CNY | 4.39 | 4.39 | 4.24 | 4.27 | 4.27 | -0.13 (-2.95%) | 7,236,623 |
12 Feb 2020 | CNY | 4.39 | 4.41 | 4.31 | 4.4 | 4.4 | +0.04 (+0.92%) | 5,927,700 |
11 Feb 2020 | CNY | 4.42 | 4.54 | 4.36 | 4.36 | 4.36 | -0.09 (-2.02%) | 7,670,100 |
10 Feb 2020 | CNY | 4.2 | 4.58 | 4.2 | 4.45 | 4.45 | +0.27 (+6.46%) | 11,864,173 |
7 Feb 2020 | CNY | 4.21 | 4.22 | 4.1 | 4.18 | 4.18 | -0.03 (-0.71%) | 6,551,507 |
6 Feb 2020 | CNY | 4.1 | 4.3 | 4.08 | 4.21 | 4.21 | +0.13 (+3.19%) | 8,295,425 |
5 Feb 2020 | CNY | 4.05 | 4.16 | 4.05 | 4.08 | 4.08 | +0.06 (+1.49%) | 5,072,300 |
4 Feb 2020 | CNY | 3.89 | 4.11 | 3.88 | 4.02 | 4.02 | -0.15 (-3.60%) | 7,487,811 |
3 Feb 2020 | CNY | 4.17 | 4.2 | 4.17 | 4.17 | 4.17 | -0.47 (-10.13%) | 2,071,400 |
23 Jan 2020 | CNY | 4.85 | 4.85 | 4.58 | 4.64 | 4.64 | -0.21 (-4.33%) | 7,625,433 |
22 Jan 2020 | CNY | 4.87 | 4.91 | 4.79 | 4.85 | 4.85 | -0.03 (-0.61%) | 4,091,200 |
21 Jan 2020 | CNY | 4.96 | 4.97 | 4.87 | 4.88 | 4.88 | -0.12 (-2.40%) | 5,270,100 |
20 Jan 2020 | CNY | 5.07 | 5.08 | 4.91 | 5 | 5 | -0.07 (-1.38%) | 5,563,300 |
17 Jan 2020 | CNY | 5.05 | 5.13 | 5.05 | 5.07 | 5.07 | +0.04 (+0.80%) | 4,712,525 |