Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 4.325 | 4.325 | 4.269 | 4.27 | 4.27 | -0.068 (-1.57%) | 87,852,557 |
5 Mar 2020 | CNY | 4.285 | 4.36 | 4.262 | 4.338 | 4.338 | +0.093 (+2.19%) | 29,300,100 |
4 Mar 2020 | CNY | 4.219 | 4.245 | 4.195 | 4.245 | 4.245 | +0.023 (+0.54%) | 30,749,881 |
3 Mar 2020 | CNY | 4.24 | 4.293 | 4.208 | 4.222 | 4.222 | +0.019 (+0.45%) | 18,844,274 |
2 Mar 2020 | CNY | 4.084 | 4.239 | 4.084 | 4.203 | 4.203 | +0.127 (+3.12%) | 10,794,985 |
28 Feb 2020 | CNY | 4.161 | 4.188 | 4.06 | 4.076 | 4.076 | -0.14 (-3.32%) | 21,585,572 |
27 Feb 2020 | CNY | 4.226 | 4.247 | 4.21 | 4.216 | 4.216 | +0.002 (+0.05%) | 17,754,841 |
26 Feb 2020 | CNY | 4.213 | 4.265 | 4.196 | 4.214 | 4.214 | -0.042 (-0.99%) | 28,005,797 |
25 Feb 2020 | CNY | 4.241 | 4.265 | 4.162 | 4.256 | 4.256 | -0.013 (-0.30%) | 20,267,520 |
24 Feb 2020 | CNY | 4.277 | 4.288 | 4.232 | 4.269 | 4.269 | -0.018 (-0.42%) | 24,181,860 |
21 Feb 2020 | CNY | 4.28 | 4.326 | 4.26 | 4.287 | 4.287 | +0.012 (+0.28%) | 94,900,034 |
20 Feb 2020 | CNY | 4.19 | 4.299 | 4.188 | 4.275 | 4.275 | +0.086 (+2.05%) | 100,095,360 |
19 Feb 2020 | CNY | 4.187 | 4.219 | 4.176 | 4.189 | 4.189 | +0.002 (+0.05%) | 65,142,586 |
18 Feb 2020 | CNY | 4.216 | 4.216 | 4.164 | 4.187 | 4.187 | -0.03 (-0.71%) | 9,001,803 |
17 Feb 2020 | CNY | 4.13 | 4.219 | 4.13 | 4.217 | 4.217 | +0.088 (+2.13%) | 10,858,048 |
14 Feb 2020 | CNY | 4.095 | 4.142 | 4.095 | 4.129 | 4.129 | +0.031 (+0.76%) | 8,244,297 |
13 Feb 2020 | CNY | 4.124 | 4.134 | 4.086 | 4.098 | 4.098 | -0.017 (-0.41%) | 9,118,935 |
12 Feb 2020 | CNY | 4.081 | 4.117 | 4.071 | 4.115 | 4.115 | +0.035 (+0.86%) | 6,350,105 |
11 Feb 2020 | CNY | 4.058 | 4.101 | 4.053 | 4.08 | 4.08 | +0.042 (+1.04%) | 9,202,163 |
10 Feb 2020 | CNY | 4.013 | 4.054 | 3.996 | 4.038 | 4.038 | +0.005 (+0.12%) | 9,077,567 |
7 Feb 2020 | CNY | 4.01 | 4.035 | 3.987 | 4.033 | 4.033 | +0.004 (+0.10%) | 7,116,904 |
6 Feb 2020 | CNY | 3.967 | 4.059 | 3.941 | 4.029 | 4.029 | +0.075 (+1.90%) | 9,825,442 |
5 Feb 2020 | CNY | 3.926 | 3.994 | 3.905 | 3.954 | 3.954 | +0.049 (+1.25%) | 11,075,747 |
4 Feb 2020 | CNY | 3.76 | 3.966 | 3.749 | 3.905 | 3.905 | +0.155 (+4.13%) | 14,517,050 |
3 Feb 2020 | CNY | 3.734 | 4.05 | 3.734 | 3.75 | 3.75 | -0.399 (-9.62%) | 9,579,103 |
23 Jan 2020 | CNY | 4.249 | 4.249 | 4.108 | 4.149 | 4.149 | -0.127 (-2.97%) | 18,970,681 |
22 Jan 2020 | CNY | 4.24 | 4.288 | 4.182 | 4.276 | 4.276 | +0.02 (+0.47%) | 13,519,337 |
21 Jan 2020 | CNY | 4.32 | 4.32 | 4.25 | 4.256 | 4.256 | -0.074 (-1.71%) | 15,851,396 |
20 Jan 2020 | CNY | 4.306 | 4.331 | 4.293 | 4.33 | 4.33 | +0.033 (+0.77%) | 25,499,334 |
17 Jan 2020 | CNY | 4.303 | 4.32 | 4.286 | 4.297 | 4.297 | +0.005 (+0.12%) | 13,777,482 |