Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 4.51 | 4.62 | 4.42 | 4.46 | 4.46 | -0.05 (-1.11%) | 18,941,582 |
7 Jan 2020 | CNY | 4.36 | 4.6 | 4.36 | 4.51 | 4.51 | +0.09 (+2.04%) | 25,774,523 |
6 Jan 2020 | CNY | 4.22 | 4.42 | 4.18 | 4.42 | 4.42 | +0.18 (+4.25%) | 27,411,795 |
3 Jan 2020 | CNY | 4.3 | 4.33 | 4.22 | 4.24 | 4.24 | -0.03 (-0.70%) | 11,257,113 |
2 Jan 2020 | CNY | 4.21 | 4.29 | 4.2 | 4.27 | 4.27 | +0.08 (+1.91%) | 13,503,156 |
31 Dec 2019 | CNY | 4.15 | 4.2 | 4.14 | 4.19 | 4.19 | +0.04 (+0.96%) | 9,891,343 |
30 Dec 2019 | CNY | 4.1 | 4.19 | 3.97 | 4.15 | 4.15 | +0.02 (+0.48%) | 13,874,853 |
27 Dec 2019 | CNY | 4.16 | 4.18 | 4.12 | 4.13 | 4.13 | -0.03 (-0.72%) | 9,690,901 |
26 Dec 2019 | CNY | 4.16 | 4.19 | 4.11 | 4.16 | 4.16 | +0.03 (+0.73%) | 9,183,886 |
25 Dec 2019 | CNY | 4.21 | 4.24 | 4.13 | 4.13 | 4.13 | -0.1 (-2.36%) | 11,339,907 |
24 Dec 2019 | CNY | 4.19 | 4.24 | 4.08 | 4.23 | 4.23 | +0.04 (+0.95%) | 15,724,742 |
23 Dec 2019 | CNY | 4.26 | 4.33 | 4.16 | 4.19 | 4.19 | -0.05 (-1.18%) | 21,283,204 |
20 Dec 2019 | CNY | 4.13 | 4.28 | 4.12 | 4.24 | 4.24 | +0.12 (+2.91%) | 27,979,098 |
19 Dec 2019 | CNY | 4.04 | 4.13 | 3.98 | 4.12 | 4.12 | +0.09 (+2.23%) | 21,855,600 |
18 Dec 2019 | CNY | 4 | 4.08 | 3.99 | 4.03 | 4.03 | +0.03 (+0.75%) | 17,309,064 |
17 Dec 2019 | CNY | 4.05 | 4.06 | 3.95 | 4 | 4 | -0.04 (-0.99%) | 19,802,781 |
16 Dec 2019 | CNY | 3.95 | 4.09 | 3.95 | 4.04 | 4.04 | +0.07 (+1.76%) | 25,368,819 |
13 Dec 2019 | CNY | 3.99 | 4 | 3.9 | 3.97 | 3.97 | +0.02 (+0.51%) | 23,150,941 |
12 Dec 2019 | CNY | 4.09 | 4.14 | 3.92 | 3.95 | 3.95 | -0.11 (-2.71%) | 27,108,616 |
11 Dec 2019 | CNY | 4.31 | 4.33 | 4.06 | 4.06 | 4.06 | -0.24 (-5.58%) | 30,955,580 |
10 Dec 2019 | CNY | 4.23 | 4.31 | 4.15 | 4.3 | 4.3 | +0.07 (+1.65%) | 20,533,957 |
9 Dec 2019 | CNY | 4.31 | 4.34 | 4.2 | 4.23 | 4.23 | -0.08 (-1.86%) | 20,479,112 |
6 Dec 2019 | CNY | 4.34 | 4.47 | 4.26 | 4.31 | 4.31 | -0.08 (-1.82%) | 24,235,697 |
5 Dec 2019 | CNY | 4.13 | 4.45 | 4.1 | 4.39 | 4.39 | +0.3 (+7.33%) | 40,043,009 |
4 Dec 2019 | CNY | 4.11 | 4.13 | 4.05 | 4.09 | 4.09 | -0.06 (-1.45%) | 14,952,797 |
3 Dec 2019 | CNY | 4.17 | 4.18 | 4.06 | 4.15 | 4.15 | 0.0 (0.0%) | 17,565,940 |
2 Dec 2019 | CNY | 4.25 | 4.33 | 4.11 | 4.15 | 4.15 | -0.09 (-2.12%) | 25,597,260 |
29 Nov 2019 | CNY | 4.25 | 4.34 | 4.15 | 4.24 | 4.24 | +0.05 (+1.19%) | 29,992,948 |
28 Nov 2019 | CNY | 3.97 | 4.35 | 3.96 | 4.19 | 4.19 | +0.19 (+4.75%) | 49,167,976 |
27 Nov 2019 | CNY | 3.96 | 4.02 | 3.91 | 4 | 4 | +0.05 (+1.27%) | 26,687,364 |