Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 5.12 | 5.13 | 5.03 | 5.03 | 5.03 | -0.07 (-1.37%) | 4,795,700 |
15 Jan 2020 | CNY | 5.21 | 5.22 | 5.07 | 5.1 | 5.1 | -0.11 (-2.11%) | 6,783,451 |
14 Jan 2020 | CNY | 5.19 | 5.3 | 5.19 | 5.21 | 5.21 | -0.13 (-2.43%) | 9,615,325 |
13 Jan 2020 | CNY | 5.12 | 5.47 | 5.05 | 5.34 | 5.34 | +0.14 (+2.69%) | 15,337,880 |
10 Jan 2020 | CNY | 5.19 | 5.37 | 5.15 | 5.2 | 5.2 | +0.06 (+1.17%) | 16,030,709 |
9 Jan 2020 | CNY | 5.1 | 5.14 | 5.05 | 5.14 | 5.14 | +0.08 (+1.58%) | 8,710,050 |
8 Jan 2020 | CNY | 5.12 | 5.23 | 5.05 | 5.06 | 5.06 | -0.09 (-1.75%) | 10,363,937 |
7 Jan 2020 | CNY | 5.12 | 5.21 | 5.12 | 5.15 | 5.15 | -0.09 (-1.72%) | 11,225,940 |
6 Jan 2020 | CNY | 5.11 | 5.37 | 4.98 | 5.24 | 5.24 | -0.16 (-2.96%) | 26,656,704 |
3 Jan 2020 | CNY | 4.95 | 5.4 | 4.86 | 5.4 | 5.4 | +0.49 (+9.98%) | 24,495,706 |
2 Jan 2020 | CNY | 4.82 | 5.04 | 4.8 | 4.91 | 4.91 | +0.1 (+2.08%) | 8,913,839 |
31 Dec 2019 | CNY | 4.79 | 4.82 | 4.76 | 4.81 | 4.81 | 0.0 (0.0%) | 2,752,700 |
30 Dec 2019 | CNY | 4.75 | 4.82 | 4.67 | 4.81 | 4.81 | +0.04 (+0.84%) | 3,802,237 |
27 Dec 2019 | CNY | 4.82 | 4.83 | 4.75 | 4.77 | 4.77 | -0.03 (-0.63%) | 4,841,400 |
26 Dec 2019 | CNY | 4.8 | 4.81 | 4.77 | 4.8 | 4.8 | +0.02 (+0.42%) | 3,216,302 |
25 Dec 2019 | CNY | 4.72 | 4.85 | 4.72 | 4.78 | 4.78 | +0.04 (+0.84%) | 4,490,708 |
24 Dec 2019 | CNY | 4.72 | 4.76 | 4.68 | 4.74 | 4.74 | +0.04 (+0.85%) | 3,441,506 |
23 Dec 2019 | CNY | 4.81 | 4.87 | 4.66 | 4.7 | 4.7 | -0.13 (-2.69%) | 6,649,200 |
20 Dec 2019 | CNY | 4.79 | 4.89 | 4.75 | 4.83 | 4.83 | +0.03 (+0.63%) | 8,246,900 |
19 Dec 2019 | CNY | 4.72 | 4.83 | 4.72 | 4.8 | 4.8 | +0.05 (+1.05%) | 6,954,601 |
18 Dec 2019 | CNY | 4.66 | 4.8 | 4.64 | 4.75 | 4.75 | +0.09 (+1.93%) | 9,109,301 |
17 Dec 2019 | CNY | 4.61 | 4.67 | 4.6 | 4.66 | 4.66 | +0.04 (+0.87%) | 5,679,200 |
16 Dec 2019 | CNY | 4.61 | 4.62 | 4.58 | 4.62 | 4.62 | +0.02 (+0.43%) | 3,819,901 |
13 Dec 2019 | CNY | 4.6 | 4.64 | 4.58 | 4.6 | 4.6 | 0.0 (0.0%) | 4,013,271 |
12 Dec 2019 | CNY | 4.7 | 4.7 | 4.59 | 4.6 | 4.6 | -0.07 (-1.50%) | 4,720,688 |
11 Dec 2019 | CNY | 4.7 | 4.7 | 4.62 | 4.67 | 4.67 | -0.02 (-0.43%) | 5,317,404 |
10 Dec 2019 | CNY | 4.63 | 4.69 | 4.59 | 4.69 | 4.69 | +0.06 (+1.30%) | 4,983,569 |
9 Dec 2019 | CNY | 4.62 | 4.64 | 4.57 | 4.63 | 4.63 | 0.0 (0.0%) | 5,024,315 |
6 Dec 2019 | CNY | 4.56 | 4.64 | 4.56 | 4.63 | 4.63 | +0.07 (+1.54%) | 5,345,800 |
5 Dec 2019 | CNY | 4.56 | 4.6 | 4.55 | 4.56 | 4.56 | +0.01 (+0.22%) | 3,223,002 |