Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | CNY | 5.38 | 5.45 | 5.33 | 5.4 | 5.4 | +0.08 (+1.50%) | 10,464,566 |
4 Mar 2020 | CNY | 5.21 | 5.35 | 5.17 | 5.32 | 5.32 | +0.06 (+1.14%) | 7,306,171 |
3 Mar 2020 | CNY | 5.37 | 5.45 | 5.22 | 5.26 | 5.26 | -0.04 (-0.75%) | 12,075,087 |
2 Mar 2020 | CNY | 5.08 | 5.36 | 5.08 | 5.3 | 5.3 | +0.28 (+5.58%) | 11,140,593 |
28 Feb 2020 | CNY | 5.11 | 5.29 | 5.02 | 5.02 | 5.02 | -0.29 (-5.46%) | 12,367,287 |
27 Feb 2020 | CNY | 5.48 | 5.54 | 5.22 | 5.31 | 5.31 | -0.12 (-2.21%) | 11,232,801 |
26 Feb 2020 | CNY | 5.38 | 5.72 | 5.34 | 5.43 | 5.43 | -0.08 (-1.45%) | 15,190,024 |
25 Feb 2020 | CNY | 5.22 | 5.55 | 5.12 | 5.51 | 5.51 | +0.19 (+3.57%) | 19,498,203 |
24 Feb 2020 | CNY | 5.08 | 5.41 | 5.02 | 5.32 | 5.32 | +0.23 (+4.52%) | 13,771,979 |
21 Feb 2020 | CNY | 4.95 | 5.16 | 4.84 | 5.09 | 5.09 | +0.15 (+3.04%) | 11,417,726 |
20 Feb 2020 | CNY | 4.93 | 4.97 | 4.83 | 4.94 | 4.94 | +0.01 (+0.20%) | 7,843,601 |
19 Feb 2020 | CNY | 4.95 | 5.07 | 4.92 | 4.93 | 4.93 | -0.09 (-1.79%) | 8,895,538 |
18 Feb 2020 | CNY | 4.79 | 5.17 | 4.73 | 5.02 | 5.02 | +0.3 (+6.36%) | 19,966,666 |
17 Feb 2020 | CNY | 4.52 | 4.75 | 4.52 | 4.72 | 4.72 | +0.2 (+4.42%) | 9,272,760 |
14 Feb 2020 | CNY | 4.58 | 4.62 | 4.47 | 4.52 | 4.52 | -0.07 (-1.53%) | 6,232,790 |
13 Feb 2020 | CNY | 4.64 | 4.66 | 4.53 | 4.59 | 4.59 | -0.05 (-1.08%) | 7,420,300 |
12 Feb 2020 | CNY | 4.5 | 4.67 | 4.47 | 4.64 | 4.64 | +0.17 (+3.80%) | 7,414,840 |
11 Feb 2020 | CNY | 4.56 | 4.62 | 4.45 | 4.47 | 4.47 | -0.12 (-2.61%) | 5,207,235 |
10 Feb 2020 | CNY | 4.56 | 4.64 | 4.49 | 4.59 | 4.59 | +0.03 (+0.66%) | 5,832,469 |
7 Feb 2020 | CNY | 4.46 | 4.58 | 4.38 | 4.56 | 4.56 | +0.13 (+2.93%) | 7,167,602 |
6 Feb 2020 | CNY | 4.36 | 4.43 | 4.31 | 4.43 | 4.43 | +0.11 (+2.55%) | 6,437,554 |
5 Feb 2020 | CNY | 4.21 | 4.43 | 4.18 | 4.32 | 4.32 | +0.15 (+3.60%) | 6,459,404 |
4 Feb 2020 | CNY | 3.88 | 4.24 | 3.88 | 4.17 | 4.17 | -0.02 (-0.48%) | 9,698,086 |
3 Feb 2020 | CNY | 4.19 | 4.27 | 4.19 | 4.19 | 4.19 | -0.47 (-10.09%) | 5,041,600 |
23 Jan 2020 | CNY | 4.71 | 4.84 | 4.58 | 4.66 | 4.66 | -0.1 (-2.10%) | 7,421,200 |
22 Jan 2020 | CNY | 4.62 | 4.77 | 4.55 | 4.76 | 4.76 | +0.15 (+3.25%) | 7,508,605 |
21 Jan 2020 | CNY | 4.78 | 4.83 | 4.58 | 4.61 | 4.61 | +0.11 (+2.44%) | 8,656,373 |
20 Jan 2020 | CNY | 4.43 | 4.53 | 4.4 | 4.5 | 4.5 | +0.02 (+0.45%) | 3,025,641 |
17 Jan 2020 | CNY | 4.53 | 4.57 | 4.47 | 4.48 | 4.48 | -0.01 (-0.22%) | 2,903,105 |
16 Jan 2020 | CNY | 4.57 | 4.61 | 4.46 | 4.49 | 4.49 | -0.09 (-1.97%) | 5,143,515 |