Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2020 | CNY | 4.2 | 4.2 | 4.1 | 4.11 | 4.11 | -0.08 (-1.91%) | 10,331,600 |
9 Apr 2020 | CNY | 4.24 | 4.24 | 4.17 | 4.19 | 4.19 | -0.03 (-0.71%) | 7,595,900 |
8 Apr 2020 | CNY | 4.21 | 4.23 | 4.15 | 4.22 | 4.22 | +0.01 (+0.24%) | 13,476,605 |
7 Apr 2020 | CNY | 4.15 | 4.25 | 4.14 | 4.21 | 4.21 | +0.09 (+2.18%) | 9,125,011 |
3 Apr 2020 | CNY | 4.2 | 4.2 | 4.09 | 4.12 | 4.12 | -0.05 (-1.20%) | 6,853,100 |
2 Apr 2020 | CNY | 4.13 | 4.17 | 4.11 | 4.17 | 4.17 | +0.04 (+0.97%) | 8,896,003 |
1 Apr 2020 | CNY | 4.15 | 4.2 | 4.12 | 4.13 | 4.13 | -0.02 (-0.48%) | 6,916,500 |
31 Mar 2020 | CNY | 4.17 | 4.18 | 4.13 | 4.15 | 4.15 | -0.01 (-0.24%) | 12,258,100 |
30 Mar 2020 | CNY | 4.12 | 4.22 | 4.1 | 4.16 | 4.16 | -0.02 (-0.48%) | 11,252,052 |
27 Mar 2020 | CNY | 4.29 | 4.3 | 4.17 | 4.18 | 4.18 | -0.07 (-1.65%) | 15,529,575 |
26 Mar 2020 | CNY | 4.35 | 4.35 | 4.24 | 4.25 | 4.25 | -0.12 (-2.75%) | 16,170,700 |
25 Mar 2020 | CNY | 4.33 | 4.39 | 4.27 | 4.37 | 4.37 | +0.07 (+1.63%) | 15,298,113 |
24 Mar 2020 | CNY | 4.33 | 4.37 | 4.21 | 4.3 | 4.3 | +0.01 (+0.23%) | 15,659,643 |
23 Mar 2020 | CNY | 4.35 | 4.4 | 4.25 | 4.29 | 4.29 | -0.13 (-2.94%) | 20,525,903 |
20 Mar 2020 | CNY | 4.5 | 4.53 | 4.36 | 4.42 | 4.42 | -0.02 (-0.45%) | 18,801,400 |
19 Mar 2020 | CNY | 4.24 | 4.45 | 4.19 | 4.44 | 4.44 | +0.16 (+3.74%) | 26,537,724 |
18 Mar 2020 | CNY | 4.38 | 4.55 | 4.28 | 4.28 | 4.28 | -0.1 (-2.28%) | 24,727,021 |
17 Mar 2020 | CNY | 4.21 | 4.38 | 4 | 4.38 | 4.38 | +0.21 (+5.04%) | 37,526,487 |
16 Mar 2020 | CNY | 4.42 | 4.5 | 4.16 | 4.17 | 4.17 | -0.15 (-3.47%) | 27,992,320 |
13 Mar 2020 | CNY | 4.13 | 4.39 | 4.13 | 4.32 | 4.32 | +0.03 (+0.70%) | 36,842,080 |
12 Mar 2020 | CNY | 4.4 | 4.65 | 4.29 | 4.29 | 4.29 | -0.2 (-4.45%) | 54,344,150 |
11 Mar 2020 | CNY | 4.38 | 4.57 | 4.36 | 4.49 | 4.49 | +0.12 (+2.75%) | 58,472,450 |
10 Mar 2020 | CNY | 4.09 | 4.42 | 4.09 | 4.37 | 4.37 | +0.05 (+1.16%) | 39,102,924 |
9 Mar 2020 | CNY | 4.1 | 4.52 | 4.09 | 4.32 | 4.32 | +0.14 (+3.35%) | 50,769,018 |
6 Mar 2020 | CNY | 4.15 | 4.27 | 4.15 | 4.18 | 4.18 | -0.03 (-0.71%) | 26,649,152 |
5 Mar 2020 | CNY | 4.14 | 4.22 | 4.08 | 4.21 | 4.21 | +0.1 (+2.43%) | 27,733,192 |
4 Mar 2020 | CNY | 4.07 | 4.13 | 4.03 | 4.11 | 4.11 | -0.04 (-0.96%) | 29,560,700 |
3 Mar 2020 | CNY | 4.1 | 4.34 | 4.1 | 4.15 | 4.15 | -0.03 (-0.72%) | 53,370,968 |
2 Mar 2020 | CNY | 4.13 | 4.32 | 4.02 | 4.18 | 4.18 | -0.06 (-1.42%) | 81,713,585 |
28 Feb 2020 | CNY | 4.27 | 4.51 | 4.24 | 4.24 | 4.24 | -0.47 (-9.98%) | 51,194,400 |