Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 4.35 | 4.59 | 4.33 | 4.47 | 4.47 | +0.15 (+3.47%) | 62,948,097 |
15 Jan 2020 | CNY | 4.28 | 4.43 | 4.26 | 4.32 | 4.32 | +0.05 (+1.17%) | 35,345,357 |
14 Jan 2020 | CNY | 4.31 | 4.38 | 4.26 | 4.27 | 4.27 | -0.05 (-1.16%) | 21,843,026 |
13 Jan 2020 | CNY | 4.25 | 4.33 | 4.23 | 4.32 | 4.32 | +0.02 (+0.47%) | 21,836,130 |
10 Jan 2020 | CNY | 4.42 | 4.42 | 4.28 | 4.3 | 4.3 | -0.09 (-2.05%) | 27,181,874 |
9 Jan 2020 | CNY | 4.36 | 4.44 | 4.31 | 4.39 | 4.39 | +0.08 (+1.86%) | 36,969,641 |
8 Jan 2020 | CNY | 4.43 | 4.46 | 4.27 | 4.31 | 4.31 | -0.2 (-4.43%) | 50,541,881 |
7 Jan 2020 | CNY | 4.34 | 4.57 | 4.3 | 4.51 | 4.51 | +0.22 (+5.13%) | 71,827,939 |
6 Jan 2020 | CNY | 4.11 | 4.37 | 4.1 | 4.29 | 4.29 | +0.11 (+2.63%) | 66,374,249 |
3 Jan 2020 | CNY | 4.19 | 4.31 | 4.11 | 4.18 | 4.18 | +0.05 (+1.21%) | 60,550,254 |
2 Jan 2020 | CNY | 3.96 | 4.23 | 3.95 | 4.13 | 4.13 | +0.19 (+4.82%) | 60,441,334 |
31 Dec 2019 | CNY | 3.94 | 3.97 | 3.91 | 3.94 | 3.94 | -0.03 (-0.76%) | 17,559,544 |
30 Dec 2019 | CNY | 3.95 | 3.98 | 3.85 | 3.97 | 3.97 | -0.01 (-0.25%) | 19,278,473 |
27 Dec 2019 | CNY | 4.01 | 4.06 | 3.97 | 3.98 | 3.98 | -0.03 (-0.75%) | 21,532,214 |
26 Dec 2019 | CNY | 3.98 | 4.03 | 3.91 | 4.01 | 4.01 | +0.03 (+0.75%) | 23,302,610 |
25 Dec 2019 | CNY | 3.99 | 4.06 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 18,968,213 |
24 Dec 2019 | CNY | 3.97 | 4.01 | 3.95 | 4 | 4 | +0.03 (+0.76%) | 20,619,108 |
23 Dec 2019 | CNY | 4.11 | 4.13 | 3.96 | 3.97 | 3.97 | -0.17 (-4.11%) | 35,219,029 |
20 Dec 2019 | CNY | 4.24 | 4.32 | 4.14 | 4.14 | 4.14 | -0.12 (-2.82%) | 36,571,588 |
19 Dec 2019 | CNY | 4.17 | 4.34 | 4.14 | 4.26 | 4.26 | +0.09 (+2.16%) | 48,876,887 |
18 Dec 2019 | CNY | 4.09 | 4.24 | 4.06 | 4.17 | 4.17 | +0.08 (+1.96%) | 43,363,486 |
17 Dec 2019 | CNY | 4.05 | 4.11 | 4.03 | 4.09 | 4.09 | +0.04 (+0.99%) | 35,642,380 |
16 Dec 2019 | CNY | 4.02 | 4.05 | 3.99 | 4.05 | 4.05 | +0.04 (+1.00%) | 23,716,272 |
13 Dec 2019 | CNY | 4 | 4.04 | 3.97 | 4.01 | 4.01 | +0.03 (+0.75%) | 17,543,629 |
12 Dec 2019 | CNY | 4.04 | 4.06 | 3.97 | 3.98 | 3.98 | -0.07 (-1.73%) | 22,028,866 |
11 Dec 2019 | CNY | 4.06 | 4.18 | 4.04 | 4.05 | 4.05 | 0.0 (0.0%) | 38,131,340 |
10 Dec 2019 | CNY | 4 | 4.09 | 3.93 | 4.05 | 4.05 | +0.06 (+1.50%) | 27,741,275 |
9 Dec 2019 | CNY | 4.04 | 4.06 | 3.97 | 3.99 | 3.99 | -0.06 (-1.48%) | 26,629,714 |
6 Dec 2019 | CNY | 3.95 | 4.08 | 3.93 | 4.05 | 4.05 | +0.1 (+2.53%) | 27,439,734 |
5 Dec 2019 | CNY | 3.93 | 3.97 | 3.93 | 3.95 | 3.95 | +0.02 (+0.51%) | 13,120,770 |