Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 5.07 | 5.15 | 5.02 | 5.07 | 5.07 | -0.1 (-1.93%) | 9,872,548 |
5 Mar 2020 | CNY | 4.9 | 5.32 | 4.89 | 5.17 | 5.17 | +0.28 (+5.73%) | 18,075,242 |
4 Mar 2020 | CNY | 4.72 | 4.9 | 4.7 | 4.89 | 4.89 | +0.16 (+3.38%) | 7,107,226 |
3 Mar 2020 | CNY | 4.84 | 4.89 | 4.68 | 4.73 | 4.73 | -0.03 (-0.63%) | 6,545,687 |
2 Mar 2020 | CNY | 4.54 | 4.77 | 4.54 | 4.76 | 4.76 | +0.26 (+5.78%) | 6,517,858 |
28 Feb 2020 | CNY | 4.69 | 4.77 | 4.5 | 4.5 | 4.5 | -0.31 (-6.44%) | 8,900,617 |
27 Feb 2020 | CNY | 4.85 | 4.9 | 4.76 | 4.81 | 4.81 | +0.01 (+0.21%) | 5,253,737 |
26 Feb 2020 | CNY | 4.73 | 4.92 | 4.68 | 4.8 | 4.8 | +0.02 (+0.42%) | 11,518,903 |
25 Feb 2020 | CNY | 4.78 | 4.89 | 4.6 | 4.78 | 4.78 | -0.15 (-3.04%) | 12,559,569 |
24 Feb 2020 | CNY | 4.92 | 4.99 | 4.86 | 4.93 | 4.93 | -0.05 (-1.00%) | 9,518,350 |
21 Feb 2020 | CNY | 5 | 5.05 | 4.93 | 4.98 | 4.98 | +0.01 (+0.20%) | 6,455,561 |
20 Feb 2020 | CNY | 4.85 | 4.97 | 4.84 | 4.97 | 4.97 | +0.11 (+2.26%) | 7,017,552 |
19 Feb 2020 | CNY | 4.9 | 4.97 | 4.84 | 4.86 | 4.86 | -0.03 (-0.61%) | 5,461,528 |
18 Feb 2020 | CNY | 4.75 | 4.9 | 4.75 | 4.89 | 4.89 | +0.15 (+3.16%) | 10,050,443 |
17 Feb 2020 | CNY | 4.56 | 4.75 | 4.56 | 4.74 | 4.74 | +0.18 (+3.95%) | 7,026,247 |
14 Feb 2020 | CNY | 4.6 | 4.64 | 4.51 | 4.56 | 4.56 | -0.02 (-0.44%) | 5,789,934 |
13 Feb 2020 | CNY | 4.7 | 4.75 | 4.56 | 4.58 | 4.58 | -0.15 (-3.17%) | 7,814,233 |
12 Feb 2020 | CNY | 4.68 | 4.76 | 4.63 | 4.73 | 4.73 | +0.07 (+1.50%) | 8,297,064 |
11 Feb 2020 | CNY | 4.68 | 4.76 | 4.63 | 4.66 | 4.66 | 0.0 (0.0%) | 7,108,476 |
10 Feb 2020 | CNY | 4.58 | 4.68 | 4.53 | 4.66 | 4.66 | +0.05 (+1.08%) | 5,807,397 |
7 Feb 2020 | CNY | 4.57 | 4.65 | 4.51 | 4.61 | 4.61 | +0.05 (+1.10%) | 6,594,452 |
6 Feb 2020 | CNY | 4.52 | 4.6 | 4.48 | 4.56 | 4.56 | +0.02 (+0.44%) | 6,927,300 |
5 Feb 2020 | CNY | 4.55 | 4.63 | 4.46 | 4.54 | 4.54 | +0.07 (+1.57%) | 7,327,216 |
4 Feb 2020 | CNY | 4.22 | 4.51 | 4.22 | 4.47 | 4.47 | -0.1 (-2.19%) | 9,354,520 |
3 Feb 2020 | CNY | 4.57 | 4.58 | 4.57 | 4.57 | 4.57 | -0.52 (-10.22%) | 5,934,700 |
23 Jan 2020 | CNY | 5.33 | 5.33 | 5.05 | 5.09 | 5.09 | -0.22 (-4.14%) | 10,355,534 |
22 Jan 2020 | CNY | 5.29 | 5.36 | 5.17 | 5.31 | 5.31 | -0.01 (-0.19%) | 8,551,808 |
21 Jan 2020 | CNY | 5.46 | 5.48 | 5.27 | 5.32 | 5.32 | -0.15 (-2.74%) | 8,473,300 |
20 Jan 2020 | CNY | 5.5 | 5.51 | 5.42 | 5.47 | 5.47 | -0.07 (-1.26%) | 8,264,938 |
17 Jan 2020 | CNY | 5.58 | 5.73 | 5.4 | 5.54 | 5.54 | +0.02 (+0.36%) | 14,201,904 |