Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2020 | CNY | 4.62 | 4.81 | 4.56 | 4.79 | 4.79 | +0.16 (+3.46%) | 8,585,229 |
3 Jan 2020 | CNY | 4.44 | 4.68 | 4.35 | 4.63 | 4.63 | +0.13 (+2.89%) | 8,237,702 |
2 Jan 2020 | CNY | 4.29 | 4.59 | 4.16 | 4.5 | 4.5 | +0.12 (+2.74%) | 13,251,321 |
31 Dec 2019 | CNY | 4.61 | 4.61 | 4.38 | 4.38 | 4.38 | -0.23 (-4.99%) | 7,900,180 |
30 Dec 2019 | CNY | 4.82 | 4.82 | 4.61 | 4.61 | 4.61 | -0.24 (-4.95%) | 10,793,928 |
27 Dec 2019 | CNY | 5.02 | 5.02 | 4.76 | 4.85 | 4.85 | -0.15 (-3%) | 9,798,638 |
26 Dec 2019 | CNY | 5.07 | 5.09 | 4.95 | 5 | 5 | -0.06 (-1.19%) | 4,949,300 |
25 Dec 2019 | CNY | 5.06 | 5.16 | 5.04 | 5.06 | 5.06 | -0.01 (-0.20%) | 5,120,840 |
24 Dec 2019 | CNY | 5.16 | 5.16 | 4.97 | 5.07 | 5.07 | -0.03 (-0.59%) | 4,628,501 |
23 Dec 2019 | CNY | 5.22 | 5.28 | 5.1 | 5.1 | 5.1 | -0.12 (-2.30%) | 4,839,322 |
20 Dec 2019 | CNY | 5.15 | 5.27 | 5.14 | 5.22 | 5.22 | +0.07 (+1.36%) | 4,949,680 |
19 Dec 2019 | CNY | 5.24 | 5.25 | 5.1 | 5.15 | 5.15 | -0.1 (-1.90%) | 5,240,640 |
18 Dec 2019 | CNY | 5.29 | 5.29 | 5.16 | 5.25 | 5.25 | -0.04 (-0.76%) | 6,886,861 |
17 Dec 2019 | CNY | 5.28 | 5.3 | 5.03 | 5.29 | 5.29 | +0.01 (+0.19%) | 10,755,869 |
16 Dec 2019 | CNY | 5.37 | 5.37 | 5.18 | 5.28 | 5.28 | +0.03 (+0.57%) | 8,592,360 |
13 Dec 2019 | CNY | 5.34 | 5.37 | 5.25 | 5.25 | 5.25 | -0.09 (-1.69%) | 5,827,979 |
12 Dec 2019 | CNY | 5.39 | 5.42 | 5.29 | 5.34 | 5.34 | 0.0 (0.0%) | 4,596,160 |
11 Dec 2019 | CNY | 5.39 | 5.43 | 5.27 | 5.34 | 5.34 | -0.05 (-0.93%) | 5,300,500 |
10 Dec 2019 | CNY | 5.48 | 5.48 | 5.37 | 5.39 | 5.39 | -0.06 (-1.10%) | 5,077,440 |
9 Dec 2019 | CNY | 5.4 | 5.59 | 5.39 | 5.45 | 5.45 | +0.09 (+1.68%) | 6,731,557 |
6 Dec 2019 | CNY | 5.32 | 5.37 | 5.26 | 5.36 | 5.36 | +0.04 (+0.75%) | 4,890,405 |
5 Dec 2019 | CNY | 5.41 | 5.44 | 5.26 | 5.32 | 5.32 | -0.05 (-0.93%) | 5,385,601 |
4 Dec 2019 | CNY | 5.42 | 5.49 | 5.33 | 5.37 | 5.37 | -0.1 (-1.83%) | 4,892,302 |
3 Dec 2019 | CNY | 5.36 | 5.58 | 5.33 | 5.47 | 5.47 | +0.09 (+1.67%) | 4,275,882 |
2 Dec 2019 | CNY | 5.58 | 5.58 | 5.23 | 5.38 | 5.38 | -0.12 (-2.18%) | 10,395,804 |
29 Nov 2019 | CNY | 5.5 | 5.58 | 5.4 | 5.5 | 5.5 | +0.16 (+3.00%) | 14,705,895 |
28 Nov 2019 | CNY | 5.11 | 5.34 | 5.11 | 5.34 | 5.34 | +0.25 (+4.91%) | 5,693,297 |
27 Nov 2019 | CNY | 4.89 | 5.1 | 4.89 | 5.09 | 5.09 | +0.18 (+3.67%) | 7,866,288 |
26 Nov 2019 | CNY | 4.9 | 4.93 | 4.86 | 4.91 | 4.91 | -0.01 (-0.20%) | 5,446,431 |
25 Nov 2019 | CNY | 4.97 | 4.97 | 4.85 | 4.92 | 4.92 | +0.1 (+2.07%) | 7,085,100 |