Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2020 | CNY | 3.88 | 3.89 | 3.84 | 3.89 | 3.89 | +0.19 (+5.14%) | 2,458,600 |
8 Jan 2020 | CNY | 3.52 | 3.7 | 3.52 | 3.7 | 3.7 | +0.18 (+5.11%) | 7,938,482 |
7 Jan 2020 | CNY | 3.48 | 3.52 | 3.38 | 3.52 | 3.52 | +0.17 (+5.07%) | 11,602,750 |
6 Jan 2020 | CNY | 3.29 | 3.46 | 3.19 | 3.35 | 3.35 | -0.01 (-0.30%) | 9,174,600 |
3 Jan 2020 | CNY | 3.39 | 3.47 | 3.24 | 3.36 | 3.36 | +0.06 (+1.82%) | 9,303,100 |
2 Jan 2020 | CNY | 2.98 | 3.3 | 2.98 | 3.3 | 3.3 | +0.16 (+5.10%) | 10,627,446 |
31 Dec 2019 | CNY | 3.14 | 3.22 | 3.14 | 3.14 | 3.14 | -0.17 (-5.14%) | 5,964,900 |
30 Dec 2019 | CNY | 3.31 | 3.41 | 3.31 | 3.31 | 3.31 | -0.17 (-4.89%) | 15,663,100 |
27 Dec 2019 | CNY | 3.46 | 3.49 | 3.4 | 3.48 | 3.48 | +0.16 (+4.82%) | 17,457,775 |
26 Dec 2019 | CNY | 3.17 | 3.32 | 3.05 | 3.32 | 3.32 | +0.16 (+5.06%) | 11,039,099 |
25 Dec 2019 | CNY | 3.16 | 3.16 | 2.9 | 3.16 | 3.16 | +0.15 (+4.98%) | 23,515,152 |
24 Dec 2019 | CNY | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | +0.14 (+4.88%) | 476,400 |
23 Dec 2019 | CNY | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | +0.14 (+5.13%) | 1,288,900 |
20 Dec 2019 | CNY | 2.66 | 2.73 | 2.63 | 2.73 | 2.73 | +0.13 (+5%) | 4,981,200 |
19 Dec 2019 | CNY | 2.47 | 2.6 | 2.47 | 2.6 | 2.6 | +0.12 (+4.84%) | 4,227,240 |
18 Dec 2019 | CNY | 2.48 | 2.5 | 2.45 | 2.48 | 2.48 | -0.02 (-0.80%) | 5,308,541 |
17 Dec 2019 | CNY | 2.49 | 2.56 | 2.44 | 2.5 | 2.5 | 0.0 (0.0%) | 7,085,091 |
16 Dec 2019 | CNY | 2.56 | 2.59 | 2.43 | 2.5 | 2.5 | +0.01 (+0.40%) | 9,299,141 |
13 Dec 2019 | CNY | 2.43 | 2.49 | 2.39 | 2.49 | 2.49 | +0.12 (+5.06%) | 9,124,094 |
12 Dec 2019 | CNY | 2.27 | 2.37 | 2.24 | 2.37 | 2.37 | +0.11 (+4.87%) | 6,089,853 |
11 Dec 2019 | CNY | 2.33 | 2.38 | 2.24 | 2.26 | 2.26 | -0.08 (-3.42%) | 5,833,900 |
10 Dec 2019 | CNY | 2.38 | 2.42 | 2.31 | 2.34 | 2.34 | -0.09 (-3.70%) | 8,712,900 |
9 Dec 2019 | CNY | 2.36 | 2.51 | 2.35 | 2.43 | 2.43 | +0.04 (+1.67%) | 13,362,841 |
6 Dec 2019 | CNY | 2.51 | 2.51 | 2.33 | 2.39 | 2.39 | 0.0 (0.0%) | 13,269,340 |
5 Dec 2019 | CNY | 2.39 | 2.39 | 2.34 | 2.39 | 2.39 | +0.11 (+4.82%) | 3,487,230 |
4 Dec 2019 | CNY | 2.23 | 2.28 | 2.18 | 2.28 | 2.28 | +0.11 (+5.07%) | 3,050,141 |
3 Dec 2019 | CNY | 2.06 | 2.17 | 2.01 | 2.17 | 2.17 | +0.1 (+4.83%) | 5,238,641 |
2 Dec 2019 | CNY | 2.18 | 2.18 | 2.07 | 2.07 | 2.07 | -0.11 (-5.05%) | 5,030,300 |
29 Nov 2019 | CNY | 2.16 | 2.25 | 2.14 | 2.18 | 2.18 | +0.02 (+0.93%) | 2,960,900 |
28 Nov 2019 | CNY | 2.18 | 2.18 | 2.13 | 2.16 | 2.16 | -0.03 (-1.37%) | 4,533,600 |