Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 3.28 | 3.42 | 3.23 | 3.29 | 3.29 | +0.04 (+1.23%) | 56,836,468 |
5 Mar 2020 | CNY | 3.18 | 3.38 | 3.15 | 3.25 | 3.25 | -0.02 (-0.61%) | 53,737,402 |
4 Mar 2020 | CNY | 3.4 | 3.46 | 3.23 | 3.27 | 3.27 | -0.24 (-6.84%) | 60,500,142 |
3 Mar 2020 | CNY | 3.48 | 3.7 | 3.4 | 3.51 | 3.51 | -0.21 (-5.65%) | 88,876,415 |
2 Mar 2020 | CNY | 3.5 | 3.78 | 3.3 | 3.72 | 3.72 | +0.05 (+1.36%) | 130,482,959 |
28 Feb 2020 | CNY | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | +0.33 (+9.88%) | 27,924,306 |
27 Feb 2020 | CNY | 2.99 | 3.34 | 2.95 | 3.34 | 3.34 | +0.3 (+9.87%) | 41,819,736 |
26 Feb 2020 | CNY | 3.17 | 3.23 | 3.02 | 3.04 | 3.04 | -0.29 (-8.71%) | 70,945,527 |
25 Feb 2020 | CNY | 3.3 | 3.45 | 3.22 | 3.33 | 3.33 | +0.19 (+6.05%) | 123,112,502 |
24 Feb 2020 | CNY | 2.86 | 3.14 | 2.83 | 3.14 | 3.14 | +0.29 (+10.18%) | 46,396,080 |
21 Feb 2020 | CNY | 2.8 | 2.89 | 2.77 | 2.85 | 2.85 | +0.05 (+1.79%) | 17,343,433 |
20 Feb 2020 | CNY | 2.74 | 2.82 | 2.71 | 2.8 | 2.8 | +0.05 (+1.82%) | 18,400,073 |
19 Feb 2020 | CNY | 2.81 | 2.81 | 2.73 | 2.75 | 2.75 | -0.05 (-1.79%) | 14,289,440 |
18 Feb 2020 | CNY | 2.74 | 2.83 | 2.69 | 2.8 | 2.8 | +0.08 (+2.94%) | 23,243,533 |
17 Feb 2020 | CNY | 2.7 | 2.75 | 2.67 | 2.72 | 2.72 | +0.05 (+1.87%) | 20,171,695 |
14 Feb 2020 | CNY | 2.74 | 2.74 | 2.64 | 2.67 | 2.67 | -0.1 (-3.61%) | 27,715,856 |
13 Feb 2020 | CNY | 3.01 | 3.08 | 2.76 | 2.77 | 2.77 | -0.16 (-5.46%) | 59,340,471 |
12 Feb 2020 | CNY | 2.66 | 2.93 | 2.64 | 2.93 | 2.93 | +0.27 (+10.15%) | 42,103,235 |
11 Feb 2020 | CNY | 2.67 | 2.69 | 2.61 | 2.66 | 2.66 | 0.0 (0.0%) | 10,454,769 |
10 Feb 2020 | CNY | 2.63 | 2.66 | 2.6 | 2.66 | 2.66 | +0.02 (+0.76%) | 11,008,459 |
7 Feb 2020 | CNY | 2.68 | 2.72 | 2.61 | 2.64 | 2.64 | +0.03 (+1.15%) | 17,710,604 |
6 Feb 2020 | CNY | 2.67 | 2.68 | 2.6 | 2.61 | 2.61 | 0.0 (0.0%) | 15,500,969 |
5 Feb 2020 | CNY | 2.48 | 2.65 | 2.43 | 2.61 | 2.61 | +0.14 (+5.67%) | 18,700,619 |
4 Feb 2020 | CNY | 2.5 | 2.5 | 2.38 | 2.47 | 2.47 | +0.06 (+2.49%) | 13,390,539 |
3 Feb 2020 | CNY | 2.46 | 2.58 | 2.41 | 2.41 | 2.41 | -0.28 (-10.41%) | 17,349,546 |
23 Jan 2020 | CNY | 2.7 | 2.75 | 2.59 | 2.69 | 2.69 | -0.18 (-6.27%) | 15,253,166 |
22 Jan 2020 | CNY | 2.9 | 2.9 | 2.8 | 2.87 | 2.87 | -0.02 (-0.69%) | 8,466,600 |
21 Jan 2020 | CNY | 2.91 | 2.95 | 2.86 | 2.89 | 2.89 | +0.01 (+0.35%) | 11,598,108 |
20 Jan 2020 | CNY | 2.85 | 2.9 | 2.83 | 2.88 | 2.88 | +0.01 (+0.35%) | 5,850,684 |
17 Jan 2020 | CNY | 2.9 | 2.91 | 2.85 | 2.87 | 2.87 | -0.01 (-0.35%) | 6,661,747 |