Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2020 | CNY | 4.19 | 4.49 | 4.16 | 4.27 | 4.27 | +0.02 (+0.47%) | 47,532,906 |
26 Feb 2020 | CNY | 3.99 | 4.33 | 3.96 | 4.25 | 4.25 | +0.12 (+2.91%) | 54,439,859 |
25 Feb 2020 | CNY | 3.81 | 4.26 | 3.68 | 4.13 | 4.13 | +0.17 (+4.29%) | 49,247,964 |
24 Feb 2020 | CNY | 3.88 | 3.97 | 3.84 | 3.96 | 3.96 | +0.05 (+1.28%) | 29,470,043 |
21 Feb 2020 | CNY | 3.9 | 4.06 | 3.85 | 3.91 | 3.91 | -0.06 (-1.51%) | 43,290,211 |
20 Feb 2020 | CNY | 3.75 | 4.19 | 3.63 | 3.97 | 3.97 | +0.1 (+2.58%) | 73,503,723 |
19 Feb 2020 | CNY | 3.57 | 3.88 | 3.55 | 3.87 | 3.87 | +0.34 (+9.63%) | 40,707,208 |
18 Feb 2020 | CNY | 3.43 | 3.53 | 3.4 | 3.53 | 3.53 | +0.12 (+3.52%) | 19,541,350 |
17 Feb 2020 | CNY | 3.33 | 3.42 | 3.33 | 3.41 | 3.41 | +0.13 (+3.96%) | 13,055,654 |
14 Feb 2020 | CNY | 3.3 | 3.32 | 3.27 | 3.28 | 3.28 | -0.02 (-0.61%) | 7,046,097 |
13 Feb 2020 | CNY | 3.38 | 3.4 | 3.29 | 3.3 | 3.3 | -0.1 (-2.94%) | 11,338,278 |
12 Feb 2020 | CNY | 3.36 | 3.4 | 3.33 | 3.4 | 3.4 | +0.04 (+1.19%) | 8,712,010 |
11 Feb 2020 | CNY | 3.44 | 3.44 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 8,797,544 |
10 Feb 2020 | CNY | 3.35 | 3.42 | 3.33 | 3.4 | 3.4 | +0.04 (+1.19%) | 12,337,897 |
7 Feb 2020 | CNY | 3.39 | 3.43 | 3.34 | 3.36 | 3.36 | -0.03 (-0.88%) | 11,833,431 |
6 Feb 2020 | CNY | 3.23 | 3.44 | 3.23 | 3.39 | 3.39 | +0.11 (+3.35%) | 16,836,887 |
5 Feb 2020 | CNY | 3.3 | 3.43 | 3.25 | 3.28 | 3.28 | +0.09 (+2.82%) | 15,349,610 |
4 Feb 2020 | CNY | 3.05 | 3.2 | 3.03 | 3.19 | 3.19 | +0.02 (+0.63%) | 12,814,215 |
3 Feb 2020 | CNY | 3.17 | 3.21 | 3.17 | 3.17 | 3.17 | -0.35 (-9.94%) | 10,089,400 |
23 Jan 2020 | CNY | 3.7 | 3.7 | 3.47 | 3.52 | 3.52 | -0.2 (-5.38%) | 15,561,322 |
22 Jan 2020 | CNY | 3.71 | 3.73 | 3.62 | 3.72 | 3.72 | +0.03 (+0.81%) | 10,127,081 |
21 Jan 2020 | CNY | 3.69 | 3.74 | 3.66 | 3.69 | 3.69 | 0.0 (0.0%) | 13,812,443 |
20 Jan 2020 | CNY | 3.59 | 3.71 | 3.57 | 3.69 | 3.69 | +0.1 (+2.79%) | 11,939,414 |
17 Jan 2020 | CNY | 3.62 | 3.65 | 3.56 | 3.59 | 3.59 | -0.04 (-1.10%) | 6,614,344 |
16 Jan 2020 | CNY | 3.66 | 3.69 | 3.61 | 3.63 | 3.63 | +0.01 (+0.28%) | 7,270,249 |
15 Jan 2020 | CNY | 3.69 | 3.69 | 3.59 | 3.62 | 3.62 | -0.07 (-1.90%) | 9,546,189 |
14 Jan 2020 | CNY | 3.7 | 3.72 | 3.68 | 3.69 | 3.69 | -0.02 (-0.54%) | 7,551,909 |
13 Jan 2020 | CNY | 3.69 | 3.71 | 3.66 | 3.71 | 3.71 | +0.03 (+0.82%) | 7,121,051 |
10 Jan 2020 | CNY | 3.72 | 3.75 | 3.66 | 3.68 | 3.68 | -0.04 (-1.08%) | 8,012,652 |
9 Jan 2020 | CNY | 3.75 | 3.78 | 3.68 | 3.72 | 3.72 | +0.01 (+0.27%) | 14,823,827 |