Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 4.39 | 4.55 | 4.23 | 4.31 | 4.31 | +0.05 (+1.17%) | 32,429,344 |
14 Jan 2020 | CNY | 4.16 | 4.38 | 4.13 | 4.26 | 4.26 | +0.09 (+2.16%) | 28,628,205 |
13 Jan 2020 | CNY | 4.17 | 4.18 | 4.06 | 4.17 | 4.17 | +0.02 (+0.48%) | 10,273,380 |
10 Jan 2020 | CNY | 4.22 | 4.22 | 4.11 | 4.15 | 4.15 | -0.07 (-1.66%) | 12,268,802 |
9 Jan 2020 | CNY | 4.25 | 4.29 | 4.17 | 4.22 | 4.22 | +0.03 (+0.72%) | 18,306,600 |
8 Jan 2020 | CNY | 4.13 | 4.38 | 4.09 | 4.19 | 4.19 | +0.07 (+1.70%) | 33,902,670 |
7 Jan 2020 | CNY | 4.11 | 4.16 | 4.07 | 4.12 | 4.12 | +0.03 (+0.73%) | 11,904,309 |
6 Jan 2020 | CNY | 4.02 | 4.14 | 3.97 | 4.09 | 4.09 | +0.08 (+2.00%) | 15,565,692 |
3 Jan 2020 | CNY | 3.98 | 4.03 | 3.97 | 4.01 | 4.01 | +0.03 (+0.75%) | 10,107,997 |
2 Jan 2020 | CNY | 3.93 | 4.01 | 3.93 | 3.98 | 3.98 | +0.06 (+1.53%) | 8,885,189 |
31 Dec 2019 | CNY | 3.88 | 3.95 | 3.85 | 3.92 | 3.92 | +0.04 (+1.03%) | 6,594,580 |
30 Dec 2019 | CNY | 3.89 | 3.91 | 3.79 | 3.88 | 3.88 | -0.01 (-0.26%) | 6,814,154 |
27 Dec 2019 | CNY | 3.94 | 4 | 3.88 | 3.89 | 3.89 | -0.04 (-1.02%) | 9,174,540 |
26 Dec 2019 | CNY | 3.93 | 3.96 | 3.86 | 3.93 | 3.93 | -0.01 (-0.25%) | 9,473,277 |
25 Dec 2019 | CNY | 3.83 | 4.05 | 3.81 | 3.94 | 3.94 | +0.1 (+2.60%) | 13,166,920 |
24 Dec 2019 | CNY | 3.77 | 3.84 | 3.77 | 3.84 | 3.84 | +0.07 (+1.86%) | 6,330,607 |
23 Dec 2019 | CNY | 3.96 | 3.97 | 3.77 | 3.77 | 3.77 | -0.22 (-5.51%) | 12,941,270 |
20 Dec 2019 | CNY | 3.96 | 4.05 | 3.93 | 3.99 | 3.99 | +0.01 (+0.25%) | 15,599,788 |
19 Dec 2019 | CNY | 3.87 | 4.11 | 3.86 | 3.98 | 3.98 | +0.11 (+2.84%) | 20,052,746 |
18 Dec 2019 | CNY | 3.9 | 3.94 | 3.85 | 3.87 | 3.87 | -0.03 (-0.77%) | 8,561,550 |
17 Dec 2019 | CNY | 3.91 | 3.94 | 3.88 | 3.9 | 3.9 | -0.01 (-0.26%) | 11,687,380 |
16 Dec 2019 | CNY | 3.85 | 3.93 | 3.83 | 3.91 | 3.91 | +0.08 (+2.09%) | 9,513,360 |
13 Dec 2019 | CNY | 3.75 | 3.83 | 3.75 | 3.83 | 3.83 | +0.08 (+2.13%) | 9,165,240 |
12 Dec 2019 | CNY | 3.72 | 3.8 | 3.7 | 3.75 | 3.75 | +0.04 (+1.08%) | 8,179,090 |
11 Dec 2019 | CNY | 3.73 | 3.74 | 3.69 | 3.71 | 3.71 | -0.02 (-0.54%) | 5,432,140 |
10 Dec 2019 | CNY | 3.7 | 3.75 | 3.68 | 3.73 | 3.73 | +0.01 (+0.27%) | 5,920,000 |
9 Dec 2019 | CNY | 3.7 | 3.73 | 3.68 | 3.72 | 3.72 | +0.01 (+0.27%) | 6,066,714 |
6 Dec 2019 | CNY | 3.66 | 3.71 | 3.64 | 3.71 | 3.71 | +0.05 (+1.37%) | 8,107,910 |
5 Dec 2019 | CNY | 3.64 | 3.67 | 3.62 | 3.66 | 3.66 | +0.03 (+0.83%) | 7,341,480 |
4 Dec 2019 | CNY | 3.62 | 3.66 | 3.6 | 3.63 | 3.63 | -0.01 (-0.27%) | 4,822,170 |