Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | CNY | 3.72 | 3.8 | 3.62 | 3.75 | 3.75 | +0.12 (+3.31%) | 62,955,598 |
4 Mar 2020 | CNY | 3.62 | 3.69 | 3.54 | 3.63 | 3.63 | 0.0 (0.0%) | 27,347,082 |
3 Mar 2020 | CNY | 3.68 | 3.77 | 3.6 | 3.63 | 3.63 | +0.07 (+1.97%) | 46,227,815 |
2 Mar 2020 | CNY | 3.46 | 3.59 | 3.46 | 3.56 | 3.56 | +0.12 (+3.49%) | 27,071,581 |
28 Feb 2020 | CNY | 3.54 | 3.65 | 3.42 | 3.44 | 3.44 | -0.25 (-6.78%) | 40,888,414 |
27 Feb 2020 | CNY | 3.73 | 3.76 | 3.58 | 3.69 | 3.69 | +0.03 (+0.82%) | 35,322,464 |
26 Feb 2020 | CNY | 3.72 | 3.83 | 3.65 | 3.66 | 3.66 | -0.11 (-2.92%) | 50,308,060 |
25 Feb 2020 | CNY | 3.61 | 3.78 | 3.56 | 3.77 | 3.77 | +0.07 (+1.89%) | 60,388,749 |
24 Feb 2020 | CNY | 3.55 | 3.71 | 3.53 | 3.7 | 3.7 | +0.13 (+3.64%) | 54,626,662 |
21 Feb 2020 | CNY | 3.44 | 3.6 | 3.44 | 3.57 | 3.57 | +0.13 (+3.78%) | 47,323,503 |
20 Feb 2020 | CNY | 3.4 | 3.44 | 3.33 | 3.44 | 3.44 | +0.06 (+1.78%) | 30,679,612 |
19 Feb 2020 | CNY | 3.43 | 3.45 | 3.38 | 3.38 | 3.38 | -0.07 (-2.03%) | 22,465,426 |
18 Feb 2020 | CNY | 3.39 | 3.46 | 3.37 | 3.45 | 3.45 | +0.07 (+2.07%) | 28,689,596 |
17 Feb 2020 | CNY | 3.27 | 3.38 | 3.27 | 3.38 | 3.38 | +0.14 (+4.32%) | 26,751,696 |
14 Feb 2020 | CNY | 3.3 | 3.31 | 3.21 | 3.24 | 3.24 | -0.03 (-0.92%) | 17,738,145 |
13 Feb 2020 | CNY | 3.33 | 3.37 | 3.25 | 3.27 | 3.27 | -0.07 (-2.10%) | 20,470,549 |
12 Feb 2020 | CNY | 3.31 | 3.36 | 3.27 | 3.34 | 3.34 | +0.05 (+1.52%) | 16,551,896 |
11 Feb 2020 | CNY | 3.39 | 3.39 | 3.29 | 3.29 | 3.29 | -0.1 (-2.95%) | 24,025,032 |
10 Feb 2020 | CNY | 3.39 | 3.48 | 3.35 | 3.39 | 3.39 | +0.04 (+1.19%) | 29,222,994 |
7 Feb 2020 | CNY | 3.25 | 3.35 | 3.23 | 3.35 | 3.35 | +0.12 (+3.72%) | 35,977,110 |
6 Feb 2020 | CNY | 3.13 | 3.26 | 3.1 | 3.23 | 3.23 | +0.12 (+3.86%) | 33,325,997 |
5 Feb 2020 | CNY | 3.02 | 3.18 | 3.01 | 3.11 | 3.11 | +0.1 (+3.32%) | 31,154,415 |
4 Feb 2020 | CNY | 2.79 | 3.07 | 2.79 | 3.01 | 3.01 | -0.09 (-2.90%) | 39,908,706 |
3 Feb 2020 | CNY | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | -0.35 (-10.14%) | 5,362,600 |
23 Jan 2020 | CNY | 3.55 | 3.56 | 3.37 | 3.45 | 3.45 | -0.13 (-3.63%) | 27,578,892 |
22 Jan 2020 | CNY | 3.56 | 3.6 | 3.49 | 3.58 | 3.58 | -0.01 (-0.28%) | 22,305,763 |
21 Jan 2020 | CNY | 3.67 | 3.67 | 3.58 | 3.59 | 3.59 | -0.09 (-2.45%) | 18,042,700 |
20 Jan 2020 | CNY | 3.65 | 3.68 | 3.61 | 3.68 | 3.68 | +0.03 (+0.82%) | 17,085,201 |
17 Jan 2020 | CNY | 3.67 | 3.71 | 3.63 | 3.65 | 3.65 | -0.01 (-0.27%) | 19,204,184 |
16 Jan 2020 | CNY | 3.75 | 3.75 | 3.65 | 3.66 | 3.66 | -0.09 (-2.40%) | 27,251,200 |