Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2020 | CNY | 4.44 | 4.46 | 4.35 | 4.4 | 4.4 | 0.0 (0.0%) | 781,729 |
1 Apr 2020 | CNY | 4.46 | 4.47 | 4.37 | 4.4 | 4.4 | -0.05 (-1.12%) | 736,500 |
31 Mar 2020 | CNY | 4.36 | 4.53 | 4.25 | 4.45 | 4.45 | +0.14 (+3.25%) | 2,036,668 |
30 Mar 2020 | CNY | 4.39 | 4.46 | 4.25 | 4.31 | 4.31 | -0.16 (-3.58%) | 1,614,691 |
27 Mar 2020 | CNY | 4.58 | 4.62 | 4.47 | 4.47 | 4.47 | -0.1 (-2.19%) | 1,059,800 |
26 Mar 2020 | CNY | 4.58 | 4.66 | 4.47 | 4.57 | 4.57 | -0.01 (-0.22%) | 1,236,200 |
25 Mar 2020 | CNY | 4.7 | 4.7 | 4.5 | 4.58 | 4.58 | +0.04 (+0.88%) | 1,329,285 |
24 Mar 2020 | CNY | 4.56 | 4.71 | 4.46 | 4.54 | 4.54 | +0.02 (+0.44%) | 1,515,831 |
23 Mar 2020 | CNY | 4.31 | 4.64 | 4.31 | 4.52 | 4.52 | 0.0 (0.0%) | 1,784,816 |
20 Mar 2020 | CNY | 4.31 | 4.52 | 4.3 | 4.52 | 4.52 | +0.22 (+5.12%) | 1,913,812 |
19 Mar 2020 | CNY | 4.44 | 4.47 | 4.3 | 4.3 | 4.3 | -0.23 (-5.08%) | 2,682,838 |
18 Mar 2020 | CNY | 4.77 | 4.77 | 4.53 | 4.53 | 4.53 | -0.24 (-5.03%) | 3,607,794 |
17 Mar 2020 | CNY | 4.88 | 5 | 4.77 | 4.77 | 4.77 | -0.25 (-4.98%) | 2,901,400 |
16 Mar 2020 | CNY | 5.21 | 5.35 | 5.02 | 5.02 | 5.02 | -0.26 (-4.92%) | 5,389,411 |
13 Mar 2020 | CNY | 4.81 | 5.28 | 4.81 | 5.28 | 5.28 | +0.25 (+4.97%) | 6,953,452 |
12 Mar 2020 | CNY | 4.72 | 5.03 | 4.7 | 5.03 | 5.03 | +0.24 (+5.01%) | 5,135,691 |
11 Mar 2020 | CNY | 4.66 | 4.86 | 4.59 | 4.79 | 4.79 | +0.16 (+3.46%) | 4,131,233 |
10 Mar 2020 | CNY | 4.51 | 4.66 | 4.37 | 4.63 | 4.63 | +0.04 (+0.87%) | 2,408,429 |
9 Mar 2020 | CNY | 4.46 | 4.63 | 4.46 | 4.59 | 4.59 | +0.03 (+0.66%) | 2,632,570 |
6 Mar 2020 | CNY | 4.51 | 4.66 | 4.45 | 4.56 | 4.56 | -0.03 (-0.65%) | 2,325,662 |
5 Mar 2020 | CNY | 4.44 | 4.61 | 4.37 | 4.59 | 4.59 | +0.2 (+4.56%) | 4,049,875 |
4 Mar 2020 | CNY | 4.23 | 4.45 | 4.22 | 4.39 | 4.39 | +0.14 (+3.29%) | 3,380,541 |
3 Mar 2020 | CNY | 4.29 | 4.34 | 4.25 | 4.25 | 4.25 | -0.05 (-1.16%) | 1,447,200 |
2 Mar 2020 | CNY | 4.19 | 4.34 | 4.13 | 4.3 | 4.3 | +0.08 (+1.90%) | 2,116,760 |
28 Feb 2020 | CNY | 4.31 | 4.31 | 4.22 | 4.22 | 4.22 | -0.22 (-4.95%) | 2,483,210 |
27 Feb 2020 | CNY | 4.5 | 4.5 | 4.42 | 4.44 | 4.44 | -0.07 (-1.55%) | 2,989,320 |
26 Feb 2020 | CNY | 4.63 | 4.63 | 4.44 | 4.51 | 4.51 | -0.12 (-2.59%) | 4,123,477 |
25 Feb 2020 | CNY | 4.78 | 4.78 | 4.6 | 4.63 | 4.63 | -0.21 (-4.34%) | 4,005,368 |
24 Feb 2020 | CNY | 4.82 | 4.88 | 4.8 | 4.84 | 4.84 | 0.0 (0.0%) | 1,133,000 |
21 Feb 2020 | CNY | 4.84 | 4.93 | 4.79 | 4.84 | 4.84 | 0.0 (0.0%) | 1,589,645 |