Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2020 | CNY | 5 | 5.4 | 4.59 | 4.71 | 4.71 | -0.26 (-5.23%) | 95,359,399 |
26 Feb 2020 | CNY | 4.66 | 4.97 | 4.52 | 4.97 | 4.97 | +0.45 (+9.96%) | 71,293,198 |
25 Feb 2020 | CNY | 4.04 | 4.52 | 4.01 | 4.52 | 4.52 | +0.41 (+9.98%) | 68,428,678 |
24 Feb 2020 | CNY | 4.01 | 4.12 | 3.96 | 4.11 | 4.11 | +0.07 (+1.73%) | 15,530,136 |
21 Feb 2020 | CNY | 4.03 | 4.08 | 4.02 | 4.04 | 4.04 | -0.04 (-0.98%) | 12,949,954 |
20 Feb 2020 | CNY | 4.03 | 4.12 | 3.98 | 4.08 | 4.08 | +0.05 (+1.24%) | 13,875,004 |
19 Feb 2020 | CNY | 3.93 | 4.22 | 3.92 | 4.03 | 4.03 | +0.08 (+2.03%) | 24,217,922 |
18 Feb 2020 | CNY | 3.96 | 4.02 | 3.92 | 3.95 | 3.95 | -0.02 (-0.50%) | 9,079,531 |
17 Feb 2020 | CNY | 3.84 | 3.98 | 3.81 | 3.97 | 3.97 | +0.12 (+3.12%) | 17,833,681 |
14 Feb 2020 | CNY | 3.85 | 3.88 | 3.75 | 3.85 | 3.85 | +0.04 (+1.05%) | 16,747,372 |
13 Feb 2020 | CNY | 4 | 4 | 3.8 | 3.81 | 3.81 | -0.17 (-4.27%) | 20,003,950 |
12 Feb 2020 | CNY | 4.04 | 4.04 | 3.95 | 3.98 | 3.98 | -0.05 (-1.24%) | 18,684,586 |
11 Feb 2020 | CNY | 4.1 | 4.1 | 3.98 | 4.03 | 4.03 | -0.06 (-1.47%) | 17,161,053 |
10 Feb 2020 | CNY | 4.01 | 4.35 | 4.01 | 4.09 | 4.09 | +0.08 (+2.00%) | 26,639,026 |
7 Feb 2020 | CNY | 3.97 | 4.02 | 3.86 | 4.01 | 4.01 | +0.03 (+0.75%) | 20,735,728 |
6 Feb 2020 | CNY | 4.01 | 4.04 | 3.88 | 3.98 | 3.98 | +0.03 (+0.76%) | 19,193,567 |
5 Feb 2020 | CNY | 3.77 | 4.07 | 3.77 | 3.95 | 3.95 | +0.1 (+2.60%) | 17,924,769 |
4 Feb 2020 | CNY | 3.54 | 3.85 | 3.54 | 3.85 | 3.85 | +0.35 (+10%) | 40,513,971 |
3 Feb 2020 | CNY | 3.5 | 3.54 | 3.33 | 3.5 | 3.5 | -0.19 (-5.15%) | 40,770,481 |
23 Jan 2020 | CNY | 3.78 | 3.81 | 3.66 | 3.69 | 3.69 | -0.12 (-3.15%) | 8,970,103 |
22 Jan 2020 | CNY | 3.85 | 3.87 | 3.78 | 3.81 | 3.81 | -0.05 (-1.30%) | 10,390,678 |
21 Jan 2020 | CNY | 3.84 | 3.87 | 3.79 | 3.86 | 3.86 | +0.02 (+0.52%) | 8,626,352 |
20 Jan 2020 | CNY | 3.89 | 3.89 | 3.83 | 3.84 | 3.84 | -0.06 (-1.54%) | 8,183,178 |
17 Jan 2020 | CNY | 3.92 | 4.03 | 3.89 | 3.9 | 3.9 | -0.05 (-1.27%) | 22,247,219 |
16 Jan 2020 | CNY | 3.94 | 4.09 | 3.92 | 3.95 | 3.95 | +0.03 (+0.77%) | 21,271,225 |
15 Jan 2020 | CNY | 3.92 | 3.94 | 3.87 | 3.92 | 3.92 | 0.0 (0.0%) | 26,244,825 |
14 Jan 2020 | CNY | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.02 (-0.51%) | 3,949,000 |
13 Jan 2020 | CNY | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.03 (-0.76%) | 6,570,850 |
10 Jan 2020 | CNY | 3.95 | 4 | 3.93 | 3.97 | 3.97 | +0.03 (+0.76%) | 10,525,385 |
9 Jan 2020 | CNY | 3.93 | 3.95 | 3.92 | 3.94 | 3.94 | +0.03 (+0.77%) | 4,823,900 |