Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 4.68 | 4.7 | 4.61 | 4.63 | 4.63 | -0.06 (-1.28%) | 2,581,012 |
15 Jan 2020 | CNY | 4.7 | 4.7 | 4.63 | 4.69 | 4.69 | -0.01 (-0.21%) | 2,291,622 |
14 Jan 2020 | CNY | 4.72 | 4.75 | 4.67 | 4.7 | 4.7 | -0.02 (-0.42%) | 2,596,500 |
13 Jan 2020 | CNY | 4.74 | 4.77 | 4.69 | 4.72 | 4.72 | +0.05 (+1.07%) | 2,253,600 |
10 Jan 2020 | CNY | 4.68 | 4.77 | 4.65 | 4.67 | 4.67 | -0.03 (-0.64%) | 3,061,700 |
9 Jan 2020 | CNY | 4.61 | 4.74 | 4.61 | 4.7 | 4.7 | +0.06 (+1.29%) | 3,499,054 |
8 Jan 2020 | CNY | 4.76 | 4.76 | 4.62 | 4.64 | 4.64 | -0.13 (-2.73%) | 3,963,634 |
7 Jan 2020 | CNY | 4.75 | 4.79 | 4.73 | 4.77 | 4.77 | +0.02 (+0.42%) | 3,675,400 |
6 Jan 2020 | CNY | 4.67 | 4.79 | 4.64 | 4.75 | 4.75 | +0.07 (+1.50%) | 4,999,440 |
3 Jan 2020 | CNY | 4.66 | 4.71 | 4.62 | 4.68 | 4.68 | +0.01 (+0.21%) | 3,325,558 |
2 Jan 2020 | CNY | 4.64 | 4.69 | 4.6 | 4.67 | 4.67 | +0.01 (+0.21%) | 4,531,295 |
31 Dec 2019 | CNY | 4.64 | 4.75 | 4.57 | 4.66 | 4.66 | +0.02 (+0.43%) | 5,798,666 |
30 Dec 2019 | CNY | 4.55 | 4.79 | 4.47 | 4.64 | 4.64 | +0.14 (+3.11%) | 5,205,530 |
27 Dec 2019 | CNY | 4.53 | 4.57 | 4.48 | 4.5 | 4.5 | -0.03 (-0.66%) | 2,152,252 |
26 Dec 2019 | CNY | 4.55 | 4.58 | 4.51 | 4.53 | 4.53 | 0.0 (0.0%) | 1,111,200 |
25 Dec 2019 | CNY | 4.57 | 4.57 | 4.52 | 4.53 | 4.53 | -0.03 (-0.66%) | 1,379,800 |
24 Dec 2019 | CNY | 4.43 | 4.57 | 4.43 | 4.56 | 4.56 | +0.09 (+2.01%) | 2,518,441 |
23 Dec 2019 | CNY | 4.6 | 4.64 | 4.46 | 4.47 | 4.47 | -0.13 (-2.83%) | 3,409,001 |
20 Dec 2019 | CNY | 4.63 | 4.68 | 4.59 | 4.6 | 4.6 | 0.0 (0.0%) | 3,544,544 |
19 Dec 2019 | CNY | 4.56 | 4.62 | 4.52 | 4.6 | 4.6 | +0.05 (+1.10%) | 2,395,801 |
18 Dec 2019 | CNY | 4.58 | 4.6 | 4.54 | 4.55 | 4.55 | -0.03 (-0.66%) | 2,054,700 |
17 Dec 2019 | CNY | 4.5 | 4.6 | 4.5 | 4.58 | 4.58 | +0.06 (+1.33%) | 3,316,400 |
16 Dec 2019 | CNY | 4.47 | 4.54 | 4.46 | 4.52 | 4.52 | +0.07 (+1.57%) | 1,843,700 |
13 Dec 2019 | CNY | 4.43 | 4.48 | 4.42 | 4.45 | 4.45 | +0.03 (+0.68%) | 1,196,597 |
12 Dec 2019 | CNY | 4.43 | 4.45 | 4.41 | 4.42 | 4.42 | -0.04 (-0.90%) | 1,385,000 |
11 Dec 2019 | CNY | 4.5 | 4.5 | 4.43 | 4.46 | 4.46 | -0.04 (-0.89%) | 1,841,003 |
10 Dec 2019 | CNY | 4.5 | 4.51 | 4.47 | 4.5 | 4.5 | -0.02 (-0.44%) | 1,057,908 |
9 Dec 2019 | CNY | 4.49 | 4.53 | 4.46 | 4.52 | 4.52 | +0.03 (+0.67%) | 1,213,011 |
6 Dec 2019 | CNY | 4.45 | 4.5 | 4.42 | 4.49 | 4.49 | +0.03 (+0.67%) | 1,349,200 |
5 Dec 2019 | CNY | 4.42 | 4.48 | 4.42 | 4.46 | 4.46 | +0.02 (+0.45%) | 1,189,714 |