Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | CNY | 4.44 | 4.55 | 4.43 | 4.52 | 4.52 | +0.14 (+3.20%) | 30,366,925 |
4 Mar 2020 | CNY | 4.34 | 4.44 | 4.25 | 4.38 | 4.38 | -0.02 (-0.45%) | 18,306,669 |
3 Mar 2020 | CNY | 4.47 | 4.55 | 4.34 | 4.4 | 4.4 | +0.07 (+1.62%) | 29,657,619 |
2 Mar 2020 | CNY | 4.28 | 4.36 | 4.19 | 4.33 | 4.33 | +0.18 (+4.34%) | 24,213,609 |
28 Feb 2020 | CNY | 4.33 | 4.47 | 4.13 | 4.15 | 4.15 | -0.37 (-8.19%) | 32,808,164 |
27 Feb 2020 | CNY | 4.42 | 4.59 | 4.36 | 4.52 | 4.52 | +0.07 (+1.57%) | 30,762,464 |
26 Feb 2020 | CNY | 4.47 | 4.68 | 4.37 | 4.45 | 4.45 | -0.07 (-1.55%) | 40,504,915 |
25 Feb 2020 | CNY | 4.47 | 4.55 | 4.27 | 4.52 | 4.52 | -0.09 (-1.95%) | 38,219,000 |
24 Feb 2020 | CNY | 4.47 | 4.71 | 4.42 | 4.61 | 4.61 | +0.1 (+2.22%) | 37,122,183 |
21 Feb 2020 | CNY | 4.28 | 4.56 | 4.24 | 4.51 | 4.51 | +0.2 (+4.64%) | 44,419,332 |
20 Feb 2020 | CNY | 4.26 | 4.34 | 4.19 | 4.31 | 4.31 | +0.12 (+2.86%) | 29,828,895 |
19 Feb 2020 | CNY | 4.16 | 4.32 | 4.08 | 4.19 | 4.19 | +0.07 (+1.70%) | 31,697,280 |
18 Feb 2020 | CNY | 4.05 | 4.14 | 4.01 | 4.12 | 4.12 | +0.11 (+2.74%) | 23,653,086 |
17 Feb 2020 | CNY | 3.87 | 4.02 | 3.84 | 4.01 | 4.01 | +0.17 (+4.43%) | 20,107,958 |
14 Feb 2020 | CNY | 3.81 | 3.94 | 3.8 | 3.84 | 3.84 | +0.03 (+0.79%) | 17,918,457 |
13 Feb 2020 | CNY | 3.87 | 3.91 | 3.8 | 3.81 | 3.81 | -0.1 (-2.56%) | 12,411,270 |
12 Feb 2020 | CNY | 3.83 | 3.91 | 3.79 | 3.91 | 3.91 | +0.08 (+2.09%) | 12,932,153 |
11 Feb 2020 | CNY | 3.87 | 3.87 | 3.78 | 3.83 | 3.83 | -0.01 (-0.26%) | 10,665,303 |
10 Feb 2020 | CNY | 3.8 | 3.85 | 3.74 | 3.84 | 3.84 | +0.04 (+1.05%) | 13,485,470 |
7 Feb 2020 | CNY | 3.69 | 3.83 | 3.67 | 3.8 | 3.8 | +0.1 (+2.70%) | 17,423,390 |
6 Feb 2020 | CNY | 3.6 | 3.74 | 3.57 | 3.7 | 3.7 | +0.09 (+2.49%) | 14,870,880 |
5 Feb 2020 | CNY | 3.54 | 3.71 | 3.53 | 3.61 | 3.61 | +0.06 (+1.69%) | 17,478,357 |
4 Feb 2020 | CNY | 3.29 | 3.59 | 3.29 | 3.55 | 3.55 | -0.1 (-2.74%) | 24,317,383 |
3 Feb 2020 | CNY | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.42 (-10.32%) | 1,876,700 |
23 Jan 2020 | CNY | 4.2 | 4.27 | 4.03 | 4.07 | 4.07 | -0.17 (-4.01%) | 18,759,234 |
22 Jan 2020 | CNY | 4.11 | 4.25 | 4.05 | 4.24 | 4.24 | +0.1 (+2.42%) | 16,045,937 |
21 Jan 2020 | CNY | 4.25 | 4.25 | 4.13 | 4.14 | 4.14 | -0.13 (-3.04%) | 12,571,100 |
20 Jan 2020 | CNY | 4.24 | 4.27 | 4.11 | 4.27 | 4.27 | +0.03 (+0.71%) | 16,213,713 |
17 Jan 2020 | CNY | 4.2 | 4.33 | 4.19 | 4.24 | 4.24 | +0.05 (+1.19%) | 16,437,911 |
16 Jan 2020 | CNY | 4.3 | 4.31 | 4.17 | 4.19 | 4.19 | -0.12 (-2.78%) | 20,940,706 |