Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2020 | CNY | 4.5 | 4.51 | 4.34 | 4.35 | 4.35 | -0.12 (-2.68%) | 5,895,960 |
10 Apr 2020 | CNY | 4.71 | 4.71 | 4.45 | 4.47 | 4.47 | -0.25 (-5.30%) | 12,348,716 |
9 Apr 2020 | CNY | 4.66 | 4.73 | 4.64 | 4.72 | 4.72 | +0.05 (+1.07%) | 9,349,322 |
8 Apr 2020 | CNY | 4.56 | 4.82 | 4.53 | 4.67 | 4.67 | +0.11 (+2.41%) | 15,826,235 |
7 Apr 2020 | CNY | 4.53 | 4.57 | 4.49 | 4.56 | 4.56 | +0.09 (+2.01%) | 8,644,200 |
3 Apr 2020 | CNY | 4.56 | 4.61 | 4.46 | 4.47 | 4.47 | -0.1 (-2.19%) | 7,503,700 |
2 Apr 2020 | CNY | 4.45 | 4.58 | 4.44 | 4.57 | 4.57 | +0.07 (+1.56%) | 6,666,101 |
1 Apr 2020 | CNY | 4.51 | 4.62 | 4.41 | 4.5 | 4.5 | -0.14 (-3.02%) | 10,986,901 |
31 Mar 2020 | CNY | 4.7 | 4.84 | 4.56 | 4.64 | 4.64 | -0.11 (-2.32%) | 17,971,001 |
30 Mar 2020 | CNY | 4.85 | 4.91 | 4.61 | 4.75 | 4.75 | -0.21 (-4.23%) | 29,139,256 |
27 Mar 2020 | CNY | 4.96 | 4.96 | 4.93 | 4.96 | 4.96 | +0.45 (+9.98%) | 23,906,816 |
26 Mar 2020 | CNY | 4.45 | 4.57 | 4.4 | 4.51 | 4.51 | +0.05 (+1.12%) | 6,847,001 |
25 Mar 2020 | CNY | 4.47 | 4.58 | 4.38 | 4.46 | 4.46 | +0.09 (+2.06%) | 6,583,303 |
24 Mar 2020 | CNY | 4.34 | 4.39 | 4.26 | 4.37 | 4.37 | +0.1 (+2.34%) | 5,038,502 |
23 Mar 2020 | CNY | 4.46 | 4.49 | 4.27 | 4.27 | 4.27 | -0.28 (-6.15%) | 9,657,900 |
20 Mar 2020 | CNY | 4.5 | 4.55 | 4.4 | 4.55 | 4.55 | +0.08 (+1.79%) | 6,286,700 |
19 Mar 2020 | CNY | 4.5 | 4.54 | 4.28 | 4.47 | 4.47 | -0.07 (-1.54%) | 9,739,540 |
18 Mar 2020 | CNY | 4.79 | 4.83 | 4.54 | 4.54 | 4.54 | -0.24 (-5.02%) | 15,817,600 |
17 Mar 2020 | CNY | 5 | 5 | 4.52 | 4.78 | 4.78 | -0.17 (-3.43%) | 21,904,813 |
16 Mar 2020 | CNY | 5.25 | 5.41 | 4.92 | 4.95 | 4.95 | -0.3 (-5.71%) | 28,466,005 |
13 Mar 2020 | CNY | 5.25 | 5.44 | 4.99 | 5.25 | 5.25 | -0.24 (-4.37%) | 31,389,106 |
12 Mar 2020 | CNY | 5.22 | 5.56 | 5.06 | 5.49 | 5.49 | +0.22 (+4.17%) | 46,076,215 |
11 Mar 2020 | CNY | 5.24 | 5.44 | 5.16 | 5.27 | 5.27 | -0.03 (-0.57%) | 31,217,225 |
10 Mar 2020 | CNY | 5.01 | 5.3 | 4.9 | 5.3 | 5.3 | +0.16 (+3.11%) | 32,076,101 |
9 Mar 2020 | CNY | 5.16 | 5.35 | 4.92 | 5.14 | 5.14 | 0.0 (0.0%) | 31,084,414 |
6 Mar 2020 | CNY | 4.91 | 5.3 | 4.86 | 5.14 | 5.14 | +0.17 (+3.42%) | 32,488,914 |
5 Mar 2020 | CNY | 5.03 | 5.04 | 4.91 | 4.97 | 4.97 | -0.01 (-0.20%) | 18,537,197 |
4 Mar 2020 | CNY | 5.02 | 5.13 | 4.89 | 4.98 | 4.98 | -0.11 (-2.16%) | 23,211,078 |
3 Mar 2020 | CNY | 5.06 | 5.23 | 4.96 | 5.09 | 5.09 | +0.02 (+0.39%) | 28,816,223 |
2 Mar 2020 | CNY | 5.14 | 5.5 | 4.78 | 5.07 | 5.07 | -0.24 (-4.52%) | 40,722,753 |