Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 2.11 | 2.15 | 2.1 | 2.15 | 2.15 | +0.1 (+4.88%) | 18,810,215 |
14 Jan 2020 | CNY | 1.97 | 2.05 | 1.97 | 2.05 | 2.05 | +0.1 (+5.13%) | 22,858,827 |
13 Jan 2020 | CNY | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | +0.09 (+4.84%) | 26,306,417 |
10 Jan 2020 | CNY | 1.88 | 1.89 | 1.83 | 1.86 | 1.86 | -0.01 (-0.53%) | 14,027,500 |
9 Jan 2020 | CNY | 1.87 | 1.93 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 15,559,204 |
8 Jan 2020 | CNY | 1.89 | 1.98 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 29,123,100 |
7 Jan 2020 | CNY | 1.82 | 1.91 | 1.8 | 1.9 | 1.9 | +0.08 (+4.40%) | 25,877,291 |
6 Jan 2020 | CNY | 1.71 | 1.82 | 1.69 | 1.82 | 1.82 | +0.09 (+5.20%) | 25,716,746 |
3 Jan 2020 | CNY | 1.75 | 1.77 | 1.71 | 1.73 | 1.73 | -0.02 (-1.14%) | 13,390,781 |
2 Jan 2020 | CNY | 1.74 | 1.78 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 23,787,506 |
31 Dec 2019 | CNY | 1.66 | 1.73 | 1.64 | 1.73 | 1.73 | +0.08 (+4.85%) | 22,064,183 |
30 Dec 2019 | CNY | 1.61 | 1.68 | 1.61 | 1.65 | 1.65 | -0.04 (-2.37%) | 17,715,725 |
27 Dec 2019 | CNY | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | -0.03 (-1.74%) | 11,194,700 |
26 Dec 2019 | CNY | 1.67 | 1.74 | 1.67 | 1.72 | 1.72 | +0.02 (+1.18%) | 15,536,008 |
25 Dec 2019 | CNY | 1.82 | 1.83 | 1.68 | 1.7 | 1.7 | -0.07 (-3.95%) | 39,664,956 |
24 Dec 2019 | CNY | 1.71 | 1.77 | 1.65 | 1.77 | 1.77 | +0.08 (+4.73%) | 33,808,795 |
23 Dec 2019 | CNY | 1.61 | 1.69 | 1.6 | 1.69 | 1.69 | +0.08 (+4.97%) | 32,183,016 |
20 Dec 2019 | CNY | 1.57 | 1.65 | 1.57 | 1.61 | 1.61 | +0.03 (+1.90%) | 21,419,441 |
19 Dec 2019 | CNY | 1.55 | 1.6 | 1.52 | 1.58 | 1.58 | +0.03 (+1.94%) | 14,612,644 |
18 Dec 2019 | CNY | 1.55 | 1.61 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 27,373,600 |
17 Dec 2019 | CNY | 1.46 | 1.53 | 1.45 | 1.53 | 1.53 | +0.07 (+4.79%) | 15,834,475 |
16 Dec 2019 | CNY | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 6,111,407 |
13 Dec 2019 | CNY | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 5,440,700 |
12 Dec 2019 | CNY | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 4,503,302 |
11 Dec 2019 | CNY | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 5,035,204 |
10 Dec 2019 | CNY | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 5,848,095 |
9 Dec 2019 | CNY | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 6,514,300 |
6 Dec 2019 | CNY | 1.49 | 1.5 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 5,492,414 |
5 Dec 2019 | CNY | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 5,718,500 |
4 Dec 2019 | CNY | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 7,841,726 |