Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 4.302 | 4.31 | 4.282 | 4.292 | 4.292 | -0.01 (-0.23%) | 15,353,311 |
15 Jan 2020 | CNY | 4.328 | 4.339 | 4.292 | 4.302 | 4.302 | -0.032 (-0.74%) | 8,154,065 |
14 Jan 2020 | CNY | 4.355 | 4.371 | 4.332 | 4.334 | 4.334 | -0.013 (-0.30%) | 8,421,023 |
13 Jan 2020 | CNY | 4.347 | 4.347 | 4.347 | 4.347 | 4.347 | +0.042 (+0.98%) | 20,788,630 |
10 Jan 2020 | CNY | 4.32 | 4.32 | 4.289 | 4.305 | 4.305 | +0.003 (+0.07%) | 25,293,010 |
9 Jan 2020 | CNY | 4.283 | 4.307 | 4.28 | 4.302 | 4.302 | +0.045 (+1.06%) | 59,895,625 |
8 Jan 2020 | CNY | 4.257 | 4.257 | 4.257 | 4.257 | 4.257 | -0.039 (-0.91%) | 13,737,147 |
7 Jan 2020 | CNY | 4.282 | 4.303 | 4.273 | 4.296 | 4.296 | +0.033 (+0.77%) | 8,957,621 |
6 Jan 2020 | CNY | 4.24 | 4.315 | 4.234 | 4.263 | 4.263 | -0.02 (-0.47%) | 11,656,881 |
3 Jan 2020 | CNY | 4.308 | 4.308 | 4.275 | 4.283 | 4.283 | -0.008 (-0.19%) | 5,611,672 |
2 Jan 2020 | CNY | 4.268 | 4.321 | 4.265 | 4.291 | 4.291 | +0.054 (+1.27%) | 20,386,163 |
31 Dec 2019 | CNY | 4.205 | 4.243 | 4.205 | 4.237 | 4.237 | +0.022 (+0.52%) | 9,993,415 |
30 Dec 2019 | CNY | 4.157 | 4.235 | 4.145 | 4.215 | 4.215 | +0.058 (+1.40%) | 14,234,848 |
27 Dec 2019 | CNY | 4.162 | 4.213 | 4.156 | 4.157 | 4.157 | -0.004 (-0.10%) | 13,492,835 |
26 Dec 2019 | CNY | 4.132 | 4.166 | 4.131 | 4.161 | 4.161 | +0.03 (+0.73%) | 8,158,808 |
25 Dec 2019 | CNY | 4.13 | 4.14 | 4.112 | 4.131 | 4.131 | -0.003 (-0.07%) | 15,048,152 |
24 Dec 2019 | CNY | 4.105 | 4.137 | 4.104 | 4.134 | 4.134 | +0.033 (+0.80%) | 19,489,718 |
23 Dec 2019 | CNY | 4.16 | 4.174 | 4.095 | 4.101 | 4.101 | -0.06 (-1.44%) | 9,432,914 |
20 Dec 2019 | CNY | 4.179 | 4.194 | 4.161 | 4.161 | 4.161 | -0.01 (-0.24%) | 6,300,767 |
19 Dec 2019 | CNY | 4.172 | 4.182 | 4.157 | 4.171 | 4.171 | +0.001 (+0.02%) | 23,649,173 |
18 Dec 2019 | CNY | 4.188 | 4.2 | 4.168 | 4.17 | 4.17 | -0.015 (-0.36%) | 19,256,670 |
17 Dec 2019 | CNY | 4.13 | 4.216 | 4.129 | 4.185 | 4.185 | +0.056 (+1.36%) | 25,142,504 |
16 Dec 2019 | CNY | 4.101 | 4.135 | 4.097 | 4.129 | 4.129 | +0.018 (+0.44%) | 23,026,201 |
13 Dec 2019 | CNY | 4.067 | 4.119 | 4.059 | 4.111 | 4.111 | +0.074 (+1.83%) | 27,271,295 |
12 Dec 2019 | CNY | 4.05 | 4.055 | 4.032 | 4.037 | 4.037 | -0.008 (-0.20%) | 9,870,782 |
11 Dec 2019 | CNY | 4.032 | 4.048 | 4 | 4.045 | 4.045 | +0.003 (+0.07%) | 2,637,199 |
10 Dec 2019 | CNY | 4.03 | 4.044 | 4.028 | 4.042 | 4.042 | +0.003 (+0.07%) | 26,916,149 |
9 Dec 2019 | CNY | 4.042 | 4.054 | 4.03 | 4.039 | 4.039 | -0.006 (-0.15%) | 23,307,622 |
6 Dec 2019 | CNY | 4.019 | 4.048 | 4.016 | 4.045 | 4.045 | +0.025 (+0.62%) | 14,669,231 |
5 Dec 2019 | CNY | 3.996 | 4.028 | 3.996 | 4.02 | 4.02 | +0.029 (+0.73%) | 8,027,590 |