Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 5.47 | 5.51 | 5.4 | 5.49 | 5.49 | -0.02 (-0.36%) | 3,358,000 |
5 Mar 2020 | CNY | 5.39 | 5.56 | 5.35 | 5.51 | 5.51 | +0.19 (+3.57%) | 6,755,680 |
4 Mar 2020 | CNY | 5.34 | 5.44 | 5.26 | 5.32 | 5.32 | -0.03 (-0.56%) | 3,755,199 |
3 Mar 2020 | CNY | 5.43 | 5.53 | 5.34 | 5.35 | 5.35 | +0.05 (+0.94%) | 6,659,660 |
2 Mar 2020 | CNY | 5 | 5.45 | 4.97 | 5.3 | 5.3 | +0.35 (+7.07%) | 8,503,563 |
28 Feb 2020 | CNY | 5.17 | 5.21 | 4.93 | 4.95 | 4.95 | -0.34 (-6.43%) | 8,497,463 |
27 Feb 2020 | CNY | 5.47 | 5.5 | 5.26 | 5.29 | 5.29 | -0.2 (-3.64%) | 9,897,579 |
26 Feb 2020 | CNY | 5.53 | 5.88 | 5.46 | 5.49 | 5.49 | -0.1 (-1.79%) | 16,236,760 |
25 Feb 2020 | CNY | 5.46 | 5.64 | 5.36 | 5.59 | 5.59 | -0.05 (-0.89%) | 6,275,630 |
24 Feb 2020 | CNY | 5.62 | 5.68 | 5.57 | 5.64 | 5.64 | +0.02 (+0.36%) | 5,408,168 |
21 Feb 2020 | CNY | 5.5 | 5.65 | 5.5 | 5.62 | 5.62 | +0.09 (+1.63%) | 7,332,843 |
20 Feb 2020 | CNY | 5.43 | 5.55 | 5.39 | 5.53 | 5.53 | +0.1 (+1.84%) | 4,981,539 |
19 Feb 2020 | CNY | 5.44 | 5.56 | 5.39 | 5.43 | 5.43 | -0.07 (-1.27%) | 8,620,032 |
18 Feb 2020 | CNY | 5.43 | 5.54 | 5.36 | 5.5 | 5.5 | +0.03 (+0.55%) | 6,674,719 |
17 Feb 2020 | CNY | 5.49 | 5.72 | 5.41 | 5.47 | 5.47 | +0.01 (+0.18%) | 10,241,753 |
14 Feb 2020 | CNY | 5.3 | 5.47 | 5.25 | 5.46 | 5.46 | +0.16 (+3.02%) | 7,447,145 |
13 Feb 2020 | CNY | 5.19 | 5.34 | 5.1 | 5.3 | 5.3 | +0.14 (+2.71%) | 7,925,695 |
12 Feb 2020 | CNY | 4.91 | 5.17 | 4.89 | 5.16 | 5.16 | +0.18 (+3.61%) | 5,171,329 |
11 Feb 2020 | CNY | 4.88 | 5.02 | 4.86 | 4.98 | 4.98 | +0.12 (+2.47%) | 4,947,785 |
10 Feb 2020 | CNY | 4.65 | 4.87 | 4.58 | 4.86 | 4.86 | +0.2 (+4.29%) | 4,797,100 |
7 Feb 2020 | CNY | 4.54 | 4.67 | 4.52 | 4.66 | 4.66 | +0.12 (+2.64%) | 3,693,130 |
6 Feb 2020 | CNY | 4.48 | 4.57 | 4.45 | 4.54 | 4.54 | +0.07 (+1.57%) | 3,009,810 |
5 Feb 2020 | CNY | 4.44 | 4.58 | 4.41 | 4.47 | 4.47 | +0.05 (+1.13%) | 3,222,421 |
4 Feb 2020 | CNY | 4.3 | 4.47 | 4.23 | 4.42 | 4.42 | -0.1 (-2.21%) | 4,323,892 |
3 Feb 2020 | CNY | 4.52 | 4.55 | 4.52 | 4.52 | 4.52 | -0.54 (-10.67%) | 1,804,900 |
23 Jan 2020 | CNY | 5.3 | 5.31 | 5 | 5.06 | 5.06 | -0.25 (-4.71%) | 4,772,729 |
22 Jan 2020 | CNY | 5.33 | 5.37 | 5.24 | 5.31 | 5.31 | -0.04 (-0.75%) | 2,453,200 |
21 Jan 2020 | CNY | 5.44 | 5.44 | 5.33 | 5.35 | 5.35 | -0.09 (-1.65%) | 3,386,800 |
20 Jan 2020 | CNY | 5.39 | 5.45 | 5.36 | 5.44 | 5.44 | +0.04 (+0.74%) | 2,377,399 |
17 Jan 2020 | CNY | 5.43 | 5.48 | 5.35 | 5.4 | 5.4 | 0.0 (0.0%) | 2,340,823 |