Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2020 | CNY | 4.705 | 4.721 | 4.657 | 4.702 | 4.702 | -0.017 (-0.36%) | 4,926,678 |
17 Feb 2020 | CNY | 4.619 | 4.719 | 4.619 | 4.719 | 4.719 | +0.114 (+2.48%) | 4,033,609 |
14 Feb 2020 | CNY | 4.573 | 4.64 | 4.573 | 4.605 | 4.605 | +0.034 (+0.74%) | 2,373,422 |
13 Feb 2020 | CNY | 4.611 | 4.62 | 4.555 | 4.571 | 4.571 | -0.04 (-0.87%) | 1,667,228 |
12 Feb 2020 | CNY | 4.56 | 4.619 | 4.555 | 4.611 | 4.611 | +0.037 (+0.81%) | 2,397,682 |
11 Feb 2020 | CNY | 4.502 | 4.596 | 4.502 | 4.574 | 4.574 | +0.072 (+1.60%) | 1,893,571 |
10 Feb 2020 | CNY | 4.442 | 4.509 | 4.426 | 4.502 | 4.502 | +0.038 (+0.85%) | 2,733,727 |
7 Feb 2020 | CNY | 4.444 | 4.484 | 4.42 | 4.464 | 4.464 | -0.025 (-0.56%) | 945,348 |
6 Feb 2020 | CNY | 4.35 | 4.515 | 4.35 | 4.489 | 4.489 | +0.113 (+2.58%) | 2,110,092 |
5 Feb 2020 | CNY | 4.329 | 4.436 | 4.32 | 4.376 | 4.376 | +0.077 (+1.79%) | 2,518,004 |
4 Feb 2020 | CNY | 4.004 | 4.302 | 4.004 | 4.299 | 4.299 | +0.215 (+5.26%) | 4,511,414 |
3 Feb 2020 | CNY | 4.09 | 4.212 | 4.084 | 4.084 | 4.084 | -0.454 (-10.00%) | 3,137,637 |
23 Jan 2020 | CNY | 4.701 | 4.701 | 4.509 | 4.538 | 4.538 | -0.177 (-3.75%) | 4,486,333 |
22 Jan 2020 | CNY | 4.662 | 4.731 | 4.575 | 4.715 | 4.715 | +0.048 (+1.03%) | 5,376,576 |
21 Jan 2020 | CNY | 4.68 | 4.725 | 4.656 | 4.667 | 4.667 | -0.071 (-1.50%) | 3,648,551 |
20 Jan 2020 | CNY | 4.69 | 4.748 | 4.683 | 4.738 | 4.738 | +0.048 (+1.02%) | 6,466,960 |
17 Jan 2020 | CNY | 4.691 | 4.728 | 4.689 | 4.69 | 4.69 | -0.001 (-0.02%) | 3,890,669 |
16 Jan 2020 | CNY | 4.69 | 4.709 | 4.673 | 4.691 | 4.691 | +0.001 (+0.02%) | 5,198,414 |
15 Jan 2020 | CNY | 4.72 | 4.722 | 4.67 | 4.69 | 4.69 | -0.016 (-0.34%) | 8,020,007 |
14 Jan 2020 | CNY | 4.75 | 4.75 | 4.698 | 4.706 | 4.706 | -0.024 (-0.51%) | 10,111,302 |
13 Jan 2020 | CNY | 4.666 | 4.732 | 4.666 | 4.73 | 4.73 | +0.064 (+1.37%) | 21,246,226 |
10 Jan 2020 | CNY | 4.685 | 4.7 | 4.616 | 4.666 | 4.666 | 0.0 (0.0%) | 30,754,010 |