Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2020 | CNY | 5.86 | 5.99 | 5.48 | 5.73 | 5.73 | -0.12 (-2.05%) | 51,686,305 |
26 Feb 2020 | CNY | 6.25 | 6.41 | 5.84 | 5.85 | 5.85 | -0.64 (-9.86%) | 90,757,080 |
25 Feb 2020 | CNY | 6 | 6.49 | 5.73 | 6.49 | 6.49 | +0.59 (+10%) | 122,622,867 |
24 Feb 2020 | CNY | 5.36 | 5.9 | 5.36 | 5.9 | 5.9 | +0.54 (+10.07%) | 63,537,394 |
21 Feb 2020 | CNY | 5.33 | 5.65 | 5.27 | 5.36 | 5.36 | -0.09 (-1.65%) | 75,632,657 |
20 Feb 2020 | CNY | 5.12 | 5.65 | 5.12 | 5.45 | 5.45 | +0.28 (+5.42%) | 91,417,118 |
19 Feb 2020 | CNY | 5.58 | 5.98 | 5.11 | 5.17 | 5.17 | -0.28 (-5.14%) | 111,140,164 |
18 Feb 2020 | CNY | 5.2 | 5.45 | 5.02 | 5.45 | 5.45 | +0.5 (+10.10%) | 81,150,034 |
17 Feb 2020 | CNY | 4.61 | 4.95 | 4.6 | 4.95 | 4.95 | +0.45 (+10%) | 54,799,304 |
14 Feb 2020 | CNY | 4.58 | 4.66 | 4.45 | 4.5 | 4.5 | -0.08 (-1.75%) | 27,523,900 |
13 Feb 2020 | CNY | 4.75 | 4.78 | 4.5 | 4.58 | 4.58 | -0.21 (-4.38%) | 41,000,328 |
12 Feb 2020 | CNY | 4.65 | 4.83 | 4.59 | 4.79 | 4.79 | +0.11 (+2.35%) | 46,112,611 |
11 Feb 2020 | CNY | 4.88 | 4.95 | 4.56 | 4.68 | 4.68 | -0.23 (-4.68%) | 45,110,556 |
10 Feb 2020 | CNY | 5.03 | 5.14 | 4.68 | 4.91 | 4.91 | -0.22 (-4.29%) | 76,712,810 |
7 Feb 2020 | CNY | 5.11 | 5.69 | 5.01 | 5.13 | 5.13 | -0.06 (-1.16%) | 105,420,291 |
6 Feb 2020 | CNY | 4.99 | 5.19 | 4.9 | 5.19 | 5.19 | +0.47 (+9.96%) | 91,482,725 |
5 Feb 2020 | CNY | 4.5 | 4.72 | 4.41 | 4.72 | 4.72 | +0.43 (+10.02%) | 56,481,021 |
4 Feb 2020 | CNY | 3.91 | 4.29 | 3.91 | 4.29 | 4.29 | +0.39 (+10%) | 21,799,179 |
3 Feb 2020 | CNY | 3.7 | 3.95 | 3.7 | 3.9 | 3.9 | -0.21 (-5.11%) | 26,234,727 |
23 Jan 2020 | CNY | 4.28 | 4.31 | 4.07 | 4.11 | 4.11 | -0.22 (-5.08%) | 9,537,825 |
22 Jan 2020 | CNY | 4.38 | 4.38 | 4.24 | 4.33 | 4.33 | -0.01 (-0.23%) | 5,500,577 |
21 Jan 2020 | CNY | 4.44 | 4.44 | 4.34 | 4.34 | 4.34 | -0.08 (-1.81%) | 5,656,629 |
20 Jan 2020 | CNY | 4.35 | 4.42 | 4.27 | 4.42 | 4.42 | +0.04 (+0.91%) | 7,567,656 |
17 Jan 2020 | CNY | 4.46 | 4.47 | 4.37 | 4.38 | 4.38 | -0.04 (-0.90%) | 7,221,300 |
16 Jan 2020 | CNY | 4.55 | 4.57 | 4.4 | 4.42 | 4.42 | -0.16 (-3.49%) | 12,035,793 |
15 Jan 2020 | CNY | 4.59 | 4.64 | 4.55 | 4.58 | 4.58 | -0.02 (-0.43%) | 6,348,800 |
14 Jan 2020 | CNY | 4.64 | 4.71 | 4.6 | 4.6 | 4.6 | -0.04 (-0.86%) | 7,548,400 |
13 Jan 2020 | CNY | 4.67 | 4.69 | 4.57 | 4.64 | 4.64 | -0.03 (-0.64%) | 7,164,811 |
10 Jan 2020 | CNY | 4.71 | 4.74 | 4.64 | 4.67 | 4.67 | -0.04 (-0.85%) | 6,739,940 |
9 Jan 2020 | CNY | 4.68 | 4.76 | 4.67 | 4.71 | 4.71 | +0.1 (+2.17%) | 9,207,506 |