Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2020 | CNY | 2.88 | 2.9 | 2.85 | 2.86 | 2.86 | -0.03 (-1.04%) | 18,967,220 |
13 Jan 2020 | CNY | 2.87 | 2.92 | 2.83 | 2.89 | 2.89 | -0.03 (-1.03%) | 20,819,900 |
10 Jan 2020 | CNY | 2.99 | 2.99 | 2.9 | 2.92 | 2.92 | -0.05 (-1.68%) | 21,289,303 |
9 Jan 2020 | CNY | 2.98 | 3.02 | 2.95 | 2.97 | 2.97 | +0.02 (+0.68%) | 27,037,900 |
8 Jan 2020 | CNY | 2.95 | 3.06 | 2.93 | 2.95 | 2.95 | -0.02 (-0.67%) | 45,207,102 |
7 Jan 2020 | CNY | 2.92 | 2.98 | 2.92 | 2.97 | 2.97 | +0.05 (+1.71%) | 29,867,100 |
6 Jan 2020 | CNY | 2.86 | 2.96 | 2.84 | 2.92 | 2.92 | +0.03 (+1.04%) | 33,421,300 |
3 Jan 2020 | CNY | 2.88 | 2.91 | 2.87 | 2.89 | 2.89 | +0.01 (+0.35%) | 25,150,459 |
2 Jan 2020 | CNY | 2.88 | 2.9 | 2.85 | 2.88 | 2.88 | +0.02 (+0.70%) | 31,199,000 |
31 Dec 2019 | CNY | 2.87 | 2.89 | 2.84 | 2.86 | 2.86 | -0.01 (-0.35%) | 15,518,186 |
30 Dec 2019 | CNY | 2.9 | 2.92 | 2.84 | 2.87 | 2.87 | -0.06 (-2.05%) | 34,910,692 |
27 Dec 2019 | CNY | 2.85 | 3.12 | 2.82 | 2.93 | 2.93 | +0.06 (+2.09%) | 58,490,044 |
26 Dec 2019 | CNY | 2.84 | 2.88 | 2.82 | 2.87 | 2.87 | -0.02 (-0.69%) | 26,475,300 |
25 Dec 2019 | CNY | 2.94 | 2.97 | 2.86 | 2.89 | 2.89 | -0.08 (-2.69%) | 36,734,194 |
24 Dec 2019 | CNY | 2.93 | 3.07 | 2.9 | 2.97 | 2.97 | +0.15 (+5.32%) | 47,676,886 |
23 Dec 2019 | CNY | 2.88 | 2.9 | 2.81 | 2.82 | 2.82 | -0.1 (-3.42%) | 27,560,400 |
20 Dec 2019 | CNY | 2.98 | 3.07 | 2.89 | 2.92 | 2.92 | -0.05 (-1.68%) | 48,881,067 |
19 Dec 2019 | CNY | 2.84 | 3 | 2.84 | 2.97 | 2.97 | +0.11 (+3.85%) | 53,435,251 |
18 Dec 2019 | CNY | 2.81 | 2.9 | 2.8 | 2.86 | 2.86 | +0.04 (+1.42%) | 43,370,962 |
17 Dec 2019 | CNY | 2.78 | 2.83 | 2.76 | 2.82 | 2.82 | +0.04 (+1.44%) | 32,186,268 |
16 Dec 2019 | CNY | 2.76 | 2.79 | 2.74 | 2.78 | 2.78 | 0.0 (0.0%) | 27,092,200 |
13 Dec 2019 | CNY | 2.8 | 2.81 | 2.77 | 2.78 | 2.78 | -0.01 (-0.36%) | 21,580,361 |
12 Dec 2019 | CNY | 2.82 | 2.85 | 2.78 | 2.79 | 2.79 | -0.06 (-2.11%) | 33,259,655 |
11 Dec 2019 | CNY | 2.78 | 2.88 | 2.75 | 2.85 | 2.85 | +0.06 (+2.15%) | 49,628,435 |
10 Dec 2019 | CNY | 2.76 | 2.82 | 2.72 | 2.79 | 2.79 | +0.01 (+0.36%) | 33,099,803 |
9 Dec 2019 | CNY | 2.74 | 2.79 | 2.69 | 2.78 | 2.78 | +0.03 (+1.09%) | 30,749,653 |
6 Dec 2019 | CNY | 2.78 | 2.79 | 2.71 | 2.75 | 2.75 | -0.03 (-1.08%) | 37,866,500 |
5 Dec 2019 | CNY | 2.82 | 2.84 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 45,768,140 |
4 Dec 2019 | CNY | 2.85 | 2.87 | 2.79 | 2.8 | 2.8 | -0.08 (-2.78%) | 39,247,875 |
3 Dec 2019 | CNY | 2.81 | 2.91 | 2.76 | 2.88 | 2.88 | +0.02 (+0.70%) | 50,130,775 |