Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 4.05 | 4.05 | 3.95 | 3.98 | 3.98 | -0.07 (-1.73%) | 5,784,260 |
7 Jan 2020 | CNY | 3.96 | 4.05 | 3.96 | 4.05 | 4.05 | +0.06 (+1.50%) | 6,491,540 |
6 Jan 2020 | CNY | 3.95 | 4.01 | 3.89 | 3.99 | 3.99 | +0.03 (+0.76%) | 6,301,380 |
3 Jan 2020 | CNY | 3.97 | 3.97 | 3.92 | 3.96 | 3.96 | -0.01 (-0.25%) | 5,102,246 |
2 Jan 2020 | CNY | 3.93 | 3.99 | 3.93 | 3.97 | 3.97 | +0.06 (+1.53%) | 4,880,276 |
31 Dec 2019 | CNY | 3.9 | 3.93 | 3.86 | 3.91 | 3.91 | -0.01 (-0.26%) | 3,170,343 |
30 Dec 2019 | CNY | 3.82 | 3.94 | 3.72 | 3.92 | 3.92 | +0.02 (+0.51%) | 6,584,160 |
27 Dec 2019 | CNY | 3.94 | 3.99 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 6,003,393 |
26 Dec 2019 | CNY | 3.93 | 4.02 | 3.89 | 3.95 | 3.95 | +0.1 (+2.60%) | 8,608,914 |
25 Dec 2019 | CNY | 3.88 | 3.92 | 3.83 | 3.85 | 3.85 | -0.04 (-1.03%) | 4,085,160 |
24 Dec 2019 | CNY | 3.85 | 3.89 | 3.84 | 3.89 | 3.89 | +0.06 (+1.57%) | 3,708,311 |
23 Dec 2019 | CNY | 3.99 | 3.99 | 3.82 | 3.83 | 3.83 | -0.2 (-4.96%) | 9,637,240 |
20 Dec 2019 | CNY | 4.15 | 4.15 | 4 | 4.03 | 4.03 | -0.12 (-2.89%) | 8,643,920 |
19 Dec 2019 | CNY | 4.13 | 4.16 | 4.09 | 4.15 | 4.15 | +0.01 (+0.24%) | 10,938,315 |
18 Dec 2019 | CNY | 4.15 | 4.18 | 4.12 | 4.14 | 4.14 | -0.03 (-0.72%) | 9,739,309 |
17 Dec 2019 | CNY | 4.19 | 4.28 | 4.13 | 4.17 | 4.17 | -0.02 (-0.48%) | 14,979,347 |
16 Dec 2019 | CNY | 4.14 | 4.19 | 4.1 | 4.19 | 4.19 | +0.03 (+0.72%) | 11,700,319 |
13 Dec 2019 | CNY | 4.1 | 4.17 | 4.06 | 4.16 | 4.16 | +0.06 (+1.46%) | 11,352,760 |
12 Dec 2019 | CNY | 4.2 | 4.32 | 4.07 | 4.1 | 4.1 | -0.13 (-3.07%) | 16,729,031 |
11 Dec 2019 | CNY | 4.21 | 4.32 | 4.14 | 4.23 | 4.23 | -0.05 (-1.17%) | 17,674,135 |
10 Dec 2019 | CNY | 4.14 | 4.28 | 4.1 | 4.28 | 4.28 | +0.1 (+2.39%) | 24,619,505 |
9 Dec 2019 | CNY | 4.08 | 4.18 | 4.06 | 4.18 | 4.18 | +0.04 (+0.97%) | 21,884,793 |
6 Dec 2019 | CNY | 4.32 | 4.38 | 4.11 | 4.14 | 4.14 | -0.32 (-7.17%) | 30,247,345 |
5 Dec 2019 | CNY | 4.05 | 4.55 | 4.05 | 4.46 | 4.46 | +0.11 (+2.53%) | 43,067,259 |
4 Dec 2019 | CNY | 4.5 | 4.83 | 4.33 | 4.35 | 4.35 | -0.05 (-1.14%) | 55,336,705 |
3 Dec 2019 | CNY | 4.27 | 4.4 | 4.27 | 4.4 | 4.4 | +0.4 (+10%) | 12,132,884 |
2 Dec 2019 | CNY | 3.68 | 4 | 3.65 | 4 | 4 | +0.36 (+9.89%) | 6,347,436 |
29 Nov 2019 | CNY | 3.54 | 3.64 | 3.53 | 3.64 | 3.64 | +0.08 (+2.25%) | 2,200,346 |
28 Nov 2019 | CNY | 3.6 | 3.6 | 3.52 | 3.56 | 3.56 | -0.02 (-0.56%) | 1,556,620 |
27 Nov 2019 | CNY | 3.6 | 3.62 | 3.57 | 3.58 | 3.58 | -0.03 (-0.83%) | 1,278,300 |