Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2020 | CNY | 3.95 | 4.14 | 3.92 | 4.05 | 4.05 | +0.07 (+1.76%) | 12,841,650 |
25 Feb 2020 | CNY | 4.04 | 4.07 | 3.87 | 3.98 | 3.98 | -0.11 (-2.69%) | 14,277,586 |
24 Feb 2020 | CNY | 4.12 | 4.13 | 4.03 | 4.09 | 4.09 | -0.04 (-0.97%) | 10,588,934 |
21 Feb 2020 | CNY | 4.11 | 4.15 | 4.08 | 4.13 | 4.13 | +0.01 (+0.24%) | 8,399,190 |
20 Feb 2020 | CNY | 4.08 | 4.13 | 4.01 | 4.12 | 4.12 | +0.05 (+1.23%) | 9,236,027 |
19 Feb 2020 | CNY | 4.11 | 4.14 | 4.06 | 4.07 | 4.07 | -0.04 (-0.97%) | 6,688,950 |
18 Feb 2020 | CNY | 4.13 | 4.14 | 4.06 | 4.11 | 4.11 | +0.01 (+0.24%) | 9,050,676 |
17 Feb 2020 | CNY | 3.94 | 4.11 | 3.94 | 4.1 | 4.1 | +0.17 (+4.33%) | 10,209,630 |
14 Feb 2020 | CNY | 3.92 | 3.96 | 3.9 | 3.93 | 3.93 | +0.02 (+0.51%) | 4,939,768 |
13 Feb 2020 | CNY | 3.98 | 4.03 | 3.91 | 3.91 | 3.91 | -0.09 (-2.25%) | 7,395,190 |
12 Feb 2020 | CNY | 3.95 | 4.02 | 3.91 | 4 | 4 | +0.05 (+1.27%) | 8,520,127 |
11 Feb 2020 | CNY | 3.95 | 3.99 | 3.92 | 3.95 | 3.95 | 0.0 (0.0%) | 6,794,900 |
10 Feb 2020 | CNY | 3.91 | 3.97 | 3.88 | 3.95 | 3.95 | +0.04 (+1.02%) | 8,548,175 |
7 Feb 2020 | CNY | 3.9 | 3.95 | 3.83 | 3.91 | 3.91 | -0.05 (-1.26%) | 8,378,402 |
6 Feb 2020 | CNY | 3.81 | 4.01 | 3.74 | 3.96 | 3.96 | +0.19 (+5.04%) | 17,272,480 |
5 Feb 2020 | CNY | 3.7 | 3.85 | 3.68 | 3.77 | 3.77 | +0.07 (+1.89%) | 12,597,988 |
4 Feb 2020 | CNY | 3.57 | 3.78 | 3.57 | 3.7 | 3.7 | -0.14 (-3.65%) | 19,144,559 |
3 Feb 2020 | CNY | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.44 (-10.28%) | 2,220,500 |
23 Jan 2020 | CNY | 4.46 | 4.46 | 4.22 | 4.28 | 4.28 | -0.19 (-4.25%) | 10,203,980 |
22 Jan 2020 | CNY | 4.47 | 4.52 | 4.35 | 4.47 | 4.47 | -0.01 (-0.22%) | 9,892,174 |
21 Jan 2020 | CNY | 4.55 | 4.58 | 4.46 | 4.48 | 4.48 | -0.11 (-2.40%) | 9,424,640 |
20 Jan 2020 | CNY | 4.6 | 4.66 | 4.56 | 4.59 | 4.59 | +0.01 (+0.22%) | 8,545,610 |
17 Jan 2020 | CNY | 4.67 | 4.75 | 4.58 | 4.58 | 4.58 | -0.07 (-1.51%) | 11,896,492 |
16 Jan 2020 | CNY | 4.81 | 4.81 | 4.6 | 4.65 | 4.65 | -0.16 (-3.33%) | 14,639,300 |
15 Jan 2020 | CNY | 5.01 | 5.01 | 4.77 | 4.81 | 4.81 | -0.16 (-3.22%) | 15,145,822 |
14 Jan 2020 | CNY | 4.79 | 5.07 | 4.77 | 4.97 | 4.97 | +0.2 (+4.19%) | 25,534,452 |
13 Jan 2020 | CNY | 4.84 | 4.84 | 4.7 | 4.77 | 4.77 | -0.04 (-0.83%) | 11,659,539 |
10 Jan 2020 | CNY | 4.87 | 4.87 | 4.8 | 4.81 | 4.81 | -0.03 (-0.62%) | 8,882,046 |
9 Jan 2020 | CNY | 4.86 | 4.93 | 4.77 | 4.84 | 4.84 | +0.02 (+0.41%) | 12,523,569 |
8 Jan 2020 | CNY | 4.71 | 4.9 | 4.68 | 4.82 | 4.82 | +0.06 (+1.26%) | 21,392,664 |