Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 5.11 | 5.11 | 5.02 | 5.06 | 5.06 | -0.05 (-0.98%) | 3,066,072 |
15 Jan 2020 | CNY | 5.17 | 5.17 | 5.04 | 5.11 | 5.11 | -0.06 (-1.16%) | 4,817,190 |
14 Jan 2020 | CNY | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.04 (-0.77%) | 2,614,100 |
13 Jan 2020 | CNY | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0 (0.0%) | 3,489,106 |
10 Jan 2020 | CNY | 5.28 | 5.28 | 5.17 | 5.21 | 5.21 | -0.03 (-0.57%) | 2,003,700 |
9 Jan 2020 | CNY | 5.12 | 5.27 | 5.09 | 5.24 | 5.24 | +0.16 (+3.15%) | 4,655,301 |
8 Jan 2020 | CNY | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.14 (-2.68%) | 3,391,852 |
7 Jan 2020 | CNY | 5.22 | 5.25 | 5.18 | 5.22 | 5.22 | -0.01 (-0.19%) | 2,398,974 |
6 Jan 2020 | CNY | 5.23 | 5.28 | 5.2 | 5.23 | 5.23 | -0.04 (-0.76%) | 3,349,401 |
3 Jan 2020 | CNY | 5.22 | 5.34 | 5.15 | 5.27 | 5.27 | +0.06 (+1.15%) | 4,514,696 |
2 Jan 2020 | CNY | 5.25 | 5.29 | 5.19 | 5.21 | 5.21 | 0.0 (0.0%) | 4,400,486 |
31 Dec 2019 | CNY | 5.2 | 5.24 | 5.18 | 5.21 | 5.21 | +0.03 (+0.58%) | 2,212,307 |
30 Dec 2019 | CNY | 5.15 | 5.22 | 5.1 | 5.18 | 5.18 | +0.02 (+0.39%) | 2,933,445 |
27 Dec 2019 | CNY | 5.26 | 5.27 | 5.13 | 5.16 | 5.16 | -0.1 (-1.90%) | 4,722,010 |
26 Dec 2019 | CNY | 5.2 | 5.31 | 5.15 | 5.26 | 5.26 | +0.06 (+1.15%) | 5,637,816 |
25 Dec 2019 | CNY | 4.98 | 5.3 | 4.92 | 5.2 | 5.2 | +0.22 (+4.42%) | 7,107,690 |
24 Dec 2019 | CNY | 4.93 | 4.98 | 4.9 | 4.98 | 4.98 | +0.03 (+0.61%) | 2,336,228 |
23 Dec 2019 | CNY | 4.98 | 5 | 4.9 | 4.95 | 4.95 | -0.05 (-1%) | 3,296,998 |
20 Dec 2019 | CNY | 5.03 | 5.06 | 4.98 | 5 | 5 | -0.06 (-1.19%) | 3,291,298 |
19 Dec 2019 | CNY | 5.1 | 5.1 | 5.01 | 5.06 | 5.06 | -0.04 (-0.78%) | 3,380,716 |
18 Dec 2019 | CNY | 5.09 | 5.15 | 5.06 | 5.1 | 5.1 | +0.01 (+0.20%) | 2,697,958 |
17 Dec 2019 | CNY | 5.01 | 5.1 | 5.01 | 5.09 | 5.09 | +0.08 (+1.60%) | 2,721,200 |
16 Dec 2019 | CNY | 5.03 | 5.05 | 4.96 | 5.01 | 5.01 | -0.02 (-0.40%) | 2,489,970 |
13 Dec 2019 | CNY | 5.02 | 5.04 | 4.98 | 5.03 | 5.03 | +0.01 (+0.20%) | 1,546,009 |
12 Dec 2019 | CNY | 5.03 | 5.05 | 4.93 | 5.02 | 5.02 | -0.04 (-0.79%) | 1,768,800 |
11 Dec 2019 | CNY | 5.03 | 5.1 | 4.98 | 5.06 | 5.06 | +0.03 (+0.60%) | 2,108,424 |
10 Dec 2019 | CNY | 5.08 | 5.1 | 4.99 | 5.03 | 5.03 | -0.07 (-1.37%) | 2,299,617 |
9 Dec 2019 | CNY | 5.12 | 5.12 | 5.07 | 5.1 | 5.1 | 0.0 (0.0%) | 1,801,001 |
6 Dec 2019 | CNY | 5.08 | 5.12 | 4.99 | 5.1 | 5.1 | +0.05 (+0.99%) | 2,668,986 |
5 Dec 2019 | CNY | 4.95 | 5.14 | 4.94 | 5.05 | 5.05 | +0.11 (+2.23%) | 3,314,154 |