Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2020 | CNY | 4.73 | 4.83 | 4.73 | 4.82 | 4.82 | +0.08 (+1.69%) | 13,972,025 |
8 Jan 2020 | CNY | 4.71 | 4.8 | 4.62 | 4.74 | 4.74 | +0.02 (+0.42%) | 17,549,437 |
7 Jan 2020 | CNY | 4.63 | 4.75 | 4.54 | 4.72 | 4.72 | +0.11 (+2.39%) | 17,384,376 |
6 Jan 2020 | CNY | 4.44 | 4.65 | 4.42 | 4.61 | 4.61 | +0.16 (+3.60%) | 22,648,063 |
3 Jan 2020 | CNY | 4.49 | 4.52 | 4.43 | 4.45 | 4.45 | -0.06 (-1.33%) | 20,701,261 |
2 Jan 2020 | CNY | 4.41 | 4.69 | 4.41 | 4.51 | 4.51 | +0.15 (+3.44%) | 31,089,696 |
31 Dec 2019 | CNY | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.48 (-9.92%) | 7,027,900 |
30 Dec 2019 | CNY | 4.81 | 4.85 | 4.7 | 4.84 | 4.84 | 0.0 (0.0%) | 6,277,123 |
27 Dec 2019 | CNY | 4.88 | 4.93 | 4.83 | 4.84 | 4.84 | -0.04 (-0.82%) | 8,299,600 |
26 Dec 2019 | CNY | 4.88 | 4.91 | 4.82 | 4.88 | 4.88 | 0.0 (0.0%) | 8,853,714 |
25 Dec 2019 | CNY | 4.89 | 4.95 | 4.85 | 4.88 | 4.88 | -0.02 (-0.41%) | 7,753,600 |
24 Dec 2019 | CNY | 4.85 | 4.94 | 4.83 | 4.9 | 4.9 | +0.07 (+1.45%) | 9,377,000 |
23 Dec 2019 | CNY | 4.95 | 5 | 4.83 | 4.83 | 4.83 | -0.2 (-3.98%) | 14,244,714 |
20 Dec 2019 | CNY | 5.13 | 5.23 | 5.03 | 5.03 | 5.03 | -0.32 (-5.98%) | 32,565,632 |
19 Dec 2019 | CNY | 5.78 | 5.78 | 5.34 | 5.35 | 5.35 | +0.1 (+1.90%) | 58,556,169 |
18 Dec 2019 | CNY | 4.9 | 5.25 | 4.9 | 5.25 | 5.25 | +0.48 (+10.06%) | 11,306,972 |
17 Dec 2019 | CNY | 4.7 | 4.77 | 4.69 | 4.77 | 4.77 | +0.07 (+1.49%) | 5,397,032 |
16 Dec 2019 | CNY | 4.63 | 4.71 | 4.6 | 4.7 | 4.7 | +0.08 (+1.73%) | 4,853,145 |
13 Dec 2019 | CNY | 4.58 | 4.63 | 4.57 | 4.62 | 4.62 | +0.07 (+1.54%) | 2,484,300 |
12 Dec 2019 | CNY | 4.59 | 4.62 | 4.54 | 4.55 | 4.55 | -0.05 (-1.09%) | 2,397,900 |
11 Dec 2019 | CNY | 4.59 | 4.63 | 4.58 | 4.6 | 4.6 | -0.01 (-0.22%) | 1,736,500 |
10 Dec 2019 | CNY | 4.6 | 4.62 | 4.55 | 4.61 | 4.61 | -0.01 (-0.22%) | 2,980,201 |
9 Dec 2019 | CNY | 4.65 | 4.67 | 4.59 | 4.62 | 4.62 | -0.03 (-0.65%) | 3,333,853 |
6 Dec 2019 | CNY | 4.6 | 4.65 | 4.59 | 4.65 | 4.65 | +0.03 (+0.65%) | 2,243,820 |
5 Dec 2019 | CNY | 4.61 | 4.64 | 4.58 | 4.62 | 4.62 | +0.02 (+0.43%) | 2,731,029 |
4 Dec 2019 | CNY | 4.49 | 4.78 | 4.48 | 4.6 | 4.6 | +0.09 (+2.00%) | 5,599,661 |
3 Dec 2019 | CNY | 4.45 | 4.52 | 4.43 | 4.51 | 4.51 | +0.04 (+0.89%) | 1,928,209 |
2 Dec 2019 | CNY | 4.52 | 4.54 | 4.44 | 4.47 | 4.47 | -0.06 (-1.32%) | 2,832,602 |
29 Nov 2019 | CNY | 4.54 | 4.57 | 4.49 | 4.53 | 4.53 | -0.03 (-0.66%) | 1,483,800 |
28 Nov 2019 | CNY | 4.59 | 4.63 | 4.55 | 4.56 | 4.56 | -0.06 (-1.30%) | 1,598,091 |