Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2020 | CNY | 3.86 | 4.22 | 3.81 | 4.13 | 4.13 | +0.25 (+6.44%) | 72,763,874 |
9 Apr 2020 | CNY | 3.91 | 3.92 | 3.83 | 3.88 | 3.88 | +0.01 (+0.26%) | 25,137,213 |
8 Apr 2020 | CNY | 3.82 | 3.9 | 3.81 | 3.87 | 3.87 | 0.0 (0.0%) | 29,964,474 |
7 Apr 2020 | CNY | 3.85 | 3.89 | 3.79 | 3.87 | 3.87 | +0.1 (+2.65%) | 39,740,816 |
3 Apr 2020 | CNY | 3.85 | 3.91 | 3.75 | 3.77 | 3.77 | -0.09 (-2.33%) | 43,248,169 |
2 Apr 2020 | CNY | 3.6 | 3.94 | 3.57 | 3.86 | 3.86 | +0.2 (+5.46%) | 75,297,754 |
1 Apr 2020 | CNY | 3.55 | 3.74 | 3.51 | 3.66 | 3.66 | +0.17 (+4.87%) | 74,606,137 |
31 Mar 2020 | CNY | 3.64 | 3.65 | 3.44 | 3.49 | 3.49 | -0.1 (-2.79%) | 50,661,660 |
30 Mar 2020 | CNY | 3.73 | 3.73 | 3.52 | 3.59 | 3.59 | -0.19 (-5.03%) | 44,890,494 |
27 Mar 2020 | CNY | 3.94 | 3.95 | 3.78 | 3.78 | 3.78 | -0.1 (-2.58%) | 49,411,379 |
26 Mar 2020 | CNY | 4.06 | 4.07 | 3.86 | 3.88 | 3.88 | -0.28 (-6.73%) | 79,668,737 |
25 Mar 2020 | CNY | 4.28 | 4.38 | 4 | 4.16 | 4.16 | -0.01 (-0.24%) | 107,866,011 |
24 Mar 2020 | CNY | 4.24 | 4.24 | 4.04 | 4.17 | 4.17 | +0.01 (+0.24%) | 42,230,466 |
23 Mar 2020 | CNY | 4.33 | 4.33 | 4.1 | 4.16 | 4.16 | -0.25 (-5.67%) | 40,330,953 |
20 Mar 2020 | CNY | 4.54 | 4.58 | 4.3 | 4.41 | 4.41 | -0.09 (-2%) | 32,314,903 |
19 Mar 2020 | CNY | 4.47 | 4.56 | 4.29 | 4.5 | 4.5 | -0.03 (-0.66%) | 39,682,757 |
18 Mar 2020 | CNY | 4.53 | 4.72 | 4.45 | 4.53 | 4.53 | +0.07 (+1.57%) | 57,095,565 |
17 Mar 2020 | CNY | 4.65 | 4.81 | 4.27 | 4.46 | 4.46 | -0.24 (-5.11%) | 53,258,963 |
16 Mar 2020 | CNY | 5.12 | 5.18 | 4.65 | 4.7 | 4.7 | -0.45 (-8.74%) | 53,452,627 |
13 Mar 2020 | CNY | 4.91 | 5.26 | 4.91 | 5.15 | 5.15 | -0.3 (-5.50%) | 126,587,009 |
12 Mar 2020 | CNY | 5.74 | 6.06 | 5.43 | 5.45 | 5.45 | -0.55 (-9.17%) | 96,186,886 |
11 Mar 2020 | CNY | 6.18 | 6.72 | 5.92 | 6 | 6 | -0.11 (-1.80%) | 133,821,129 |
10 Mar 2020 | CNY | 5.45 | 6.16 | 5.38 | 6.11 | 6.11 | +0.51 (+9.11%) | 88,688,747 |
9 Mar 2020 | CNY | 5.79 | 5.79 | 5.51 | 5.6 | 5.6 | -0.25 (-4.27%) | 68,367,545 |
6 Mar 2020 | CNY | 5.6 | 5.94 | 5.59 | 5.85 | 5.85 | +0.2 (+3.54%) | 78,099,009 |
5 Mar 2020 | CNY | 5.58 | 5.76 | 5.32 | 5.65 | 5.65 | +0.2 (+3.67%) | 99,665,514 |
4 Mar 2020 | CNY | 4.99 | 5.5 | 4.93 | 5.45 | 5.45 | +0.45 (+9%) | 94,675,971 |
3 Mar 2020 | CNY | 4.97 | 5.05 | 4.79 | 5 | 5 | +0.18 (+3.73%) | 51,304,452 |
2 Mar 2020 | CNY | 4.46 | 4.82 | 4.46 | 4.82 | 4.82 | +0.44 (+10.05%) | 42,407,069 |
28 Feb 2020 | CNY | 4.53 | 4.55 | 4.35 | 4.38 | 4.38 | -0.2 (-4.37%) | 26,645,629 |